Cotação atual, histórico e gráfico do papel: BBAS3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações BBAS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/12/2018	-0,91%	-0,40	43,70	44,05	43,51	44,53	289M	17.341
14/12/2018	0,05%	0,02	44,10	43,77	43,65	44,50	314M	17.584
13/12/2018	2,56%	1,10	44,08	43,00	42,64	44,25	350M	19.387
12/12/2018	-0,02%	-0,01	42,98	43,19	42,86	43,60	539M	30.123
11/12/2018	0,58%	0,25	42,99	43,30	42,48	43,55	401M	21.048
10/12/2018	-2,93%	-1,29	42,74	43,95	42,60	44,25	411M	17.987
07/12/2018	-0,77%	-0,34	44,03	44,36	43,81	44,93	348M	19.477
06/12/2018	0,61%	0,27	44,37	43,48	43,08	44,37	361M	24.059
05/12/2018	1,01%	0,44	44,10	43,85	43,42	44,17	217M	11.603
04/12/2018	-1,00%	-0,44	43,66	44,11	43,33	44,60	487M	24.032
03/12/2018	-1,19%	-0,53	44,10	45,60	44,05	45,60	557M	38.531
30/11/2018	-1,35%	-0,61	44,63	45,28	44,30	45,32	505M	31.981
29/11/2018	-1,14%	-0,52	45,24	45,40	44,97	45,91	441M	19.881
28/11/2018	1,58%	0,71	45,76	45,30	44,36	45,80	599M	29.308
27/11/2018	2,36%	1,04	45,05	44,05	43,65	45,40	604M	28.022
26/11/2018	-1,76%	-0,79	44,01	45,07	43,62	45,73	508M	23.353
23/11/2018	0,79%	0,35	44,80	45,00	44,71	45,79	657M	33.183
22/11/2018	1,02%	0,45	44,45	44,06	43,60	44,87	471M	21.795
21/11/2018	-0,23%	-0,10	44,00	43,50	43,27	44,10	547M	25.619
19/11/2018	2,34%	1,01	44,10	43,11	42,84	44,30	700M	29.695
16/11/2018	3,16%	1,32	43,09	42,08	41,83	43,10	638M	32.616
14/11/2018	0,17%	0,07	41,77	41,75	40,93	42,01	650M	28.827
13/11/2018	-1,14%	-0,48	41,70	42,25	41,53	42,63	473M	28.432
12/11/2018	1,64%	0,68	42,18	41,78	41,29	42,49	462M	26.516
09/11/2018	2,22%	0,90	41,50	40,50	39,73	41,77	521M	28.357
08/11/2018	-2,05%	-0,85	40,60	42,55	40,52	42,76	715M	38.849
07/11/2018	-2,40%	-1,02	41,45	42,78	40,86	43,08	491M	34.857
06/11/2018	-2,17%	-0,94	42,47	42,51	42,26	43,24	518M	23.506
05/11/2018	0,07%	0,03	43,41	43,55	42,72	43,59	448M	30.397
01/11/2018	1,47%	0,63	43,38	42,80	42,44	43,56	678M	35.569
31/10/2018	-0,81%	-0,35	42,75	43,45	41,62	43,60	528M	31.513
30/10/2018	2,94%	1,23	43,10	42,62	41,72	43,40	957M	51.586
29/10/2018	-1,30%	-0,55	41,87	44,00	41,24	44,50	1.594M	74.928
26/10/2018	5,79%	2,32	42,42	40,50	39,62	42,57	840M	46.514
25/10/2018	2,56%	1,00	40,10	39,65	39,41	40,35	579M	33.414
24/10/2018	-2,23%	-0,89	39,10	40,05	39,06	40,32	549M	29.707
23/10/2018	0,35%	0,14	39,99	39,24	39,11	40,19	549M	26.479
22/10/2018	0,68%	0,27	39,85	39,85	39,71	40,24	403M	23.452
19/10/2018	0,84%	0,33	39,58	39,83	39,16	39,86	387M	19.783
18/10/2018	-1,16%	-0,46	39,25	39,32	39,22	39,98	628M	25.135
17/10/2018	0,86%	0,34	39,71	38,78	38,61	39,74	643M	32.860
16/10/2018	4,37%	1,65	39,37	38,21	38,21	39,50	709M	38.179
15/10/2018	1,40%	0,52	37,72	37,92	37,41	38,44	500M	36.688
11/10/2018	-0,40%	-0,15	37,20	38,00	36,79	38,17	718M	33.922
10/10/2018	-4,23%	-1,65	37,35	38,20	37,12	38,20	782M	37.627
09/10/2018	-0,51%	-0,20	39,00	38,91	38,40	39,70	994M	41.302
08/10/2018	9,68%	3,46	39,20	40,50	38,57	40,75	1.652M	73.782
05/10/2018	1,77%	0,62	35,74	36,05	34,59	36,29	841M	49.860
04/10/2018	2,45%	0,84	35,12	33,68	33,52	35,88	962M	42.388
03/10/2018	9,07%	2,85	34,28	35,00	33,33	35,42	1.213M	65.676
02/10/2018	11,41%	3,22	31,43	29,70	29,65	31,56	998M	53.052
01/10/2018	-4,21%	-1,24	28,21	29,55	28,20	29,76	448M	22.989
28/09/2018	-2,77%	-0,84	29,45	29,83	29,30	29,98	379M	17.165
27/09/2018	2,85%	0,84	30,29	29,68	29,68	30,30	264M	16.320
26/09/2018	-0,34%	-0,10	29,45	29,65	29,21	29,97	380M	24.563
25/09/2018	-0,61%	-0,18	29,55	29,03	28,81	29,76	344M	21.199
24/09/2018	-2,78%	-0,85	29,73	30,38	29,50	30,70	392M	16.754
21/09/2018	3,66%	1,08	30,58	29,73	29,34	30,58	491M	23.812
20/09/2018	0,27%	0,08	29,50	29,88	29,17	29,92	190M	16.060
19/09/2018	-1,01%	-0,30	29,42	29,35	29,05	30,25	352M	23.756
18/09/2018	4,46%	1,27	29,72	28,39	28,27	29,72	465M	39.892
17/09/2018	3,42%	0,94	28,45	27,40	27,30	28,45	400M	21.464
14/09/2018	0,81%	0,22	27,51	27,29	26,76	27,64	306M	24.433
13/09/2018	-1,34%	-0,37	27,29	27,90	27,12	27,95	187M	17.722
12/09/2018	0,14%	0,04	27,66	28,00	27,47	28,16	443M	23.966
11/09/2018	-4,53%	-1,31	27,62	28,24	27,57	28,25	345M	24.270
10/09/2018	-1,36%	-0,40	28,93	29,73	28,75	29,92	410M	28.801
06/09/2018	2,23%	0,64	29,33	29,20	28,40	29,50	295M	22.178
05/09/2018	0,17%	0,05	28,69	28,31	28,10	29,26	215M	16.480
04/09/2018	-2,55%	-0,75	28,64	29,40	28,52	29,49	319M	15.639
03/09/2018	-2,36%	-0,71	29,39	29,86	29,39	29,92	175M	12.161
31/08/2018	0,57%	0,17	30,10	29,96	29,72	30,73	327M	17.921
30/08/2018	-3,73%	-1,16	29,93	30,96	29,82	30,96	335M	21.750
29/08/2018	2,27%	0,69	31,09	30,64	30,50	31,43	252M	17.024
28/08/2018	-0,49%	-0,15	30,40	30,60	30,25	30,85	185M	14.710
27/08/2018	3,07%	0,91	30,55	29,80	29,75	30,55	210M	12.464
24/08/2018	1,37%	0,40	29,64	29,93	28,90	30,08	313M	24.770
23/08/2018	-2,53%	-0,76	29,24	30,00	29,15	30,58	514M	37.826
22/08/2018	2,67%	0,78	30,00	29,00	28,73	30,19	409M	30.664
21/08/2018	-3,98%	-1,21	29,22	30,30	29,18	30,48	453M	35.136
20/08/2018	-2,66%	-0,83	30,43	31,27	30,20	31,52	485M	34.738
17/08/2018	-3,52%	-1,14	31,26	31,90	31,21	32,24	445M	32.420
16/08/2018	0,31%	0,10	32,40	32,68	32,20	32,92	316M	16.187
15/08/2018	-2,12%	-0,70	32,30	32,40	32,10	32,72	415M	20.865
14/08/2018	3,45%	1,10	33,00	32,45	32,15	33,06	279M	19.927
13/08/2018	0,47%	0,15	31,90	31,60	31,20	32,20	283M	21.876
10/08/2018	-5,51%	-1,85	31,75	33,05	31,50	33,13	640M	35.758
09/08/2018	2,97%	0,97	33,60	33,20	33,10	33,92	522M	33.715
08/08/2018	-2,80%	-0,94	32,63	33,65	32,57	33,92	307M	23.643
07/08/2018	-2,13%	-0,73	33,57	34,40	33,17	34,67	342M	25.201
06/08/2018	0,20%	0,07	34,30	34,36	33,92	34,50	173M	12.494
03/08/2018	3,01%	1,00	34,23	33,52	33,43	34,52	434M	26.013
02/08/2018	0,79%	0,26	33,23	32,75	32,65	33,60	258M	14.753
01/08/2018	1,45%	0,47	32,97	32,22	32,22	33,25	253M	16.470
31/07/2018	-1,19%	-0,39	32,50	32,76	32,09	32,84	226M	17.211
30/07/2018	0,03%	0,01	32,89	33,00	32,77	33,25	158M	8.395
27/07/2018	1,23%	0,40	32,88	32,70	32,45	33,30	219M	15.608
26/07/2018	-3,25%	-1,09	32,48	33,54	32,41	33,67	251M	19.439
25/07/2018	1,60%	0,53	33,57	33,14	33,14	33,74	279M	19.783
24/07/2018	0,79%	0,26	33,04	33,20	32,88	33,42	214M	12.524
23/07/2018	-0,67%	-0,22	32,78	33,00	32,63	33,20	185M	11.315

Date,Open,High,Low,Close,Volume
17-Dec-18,44.05,44.53,43.51,43.70,288897561
14-Dec-18,43.77,44.50,43.65,44.10,313697180
13-Dec-18,43.00,44.25,42.64,44.08,350212519
12-Dec-18,43.19,43.60,42.86,42.98,538899234
11-Dec-18,43.30,43.55,42.48,42.99,400607861
10-Dec-18,43.95,44.25,42.60,42.74,411192668
07-Dec-18,44.36,44.93,43.81,44.03,347693121
06-Dec-18,43.48,44.37,43.08,44.37,360994329
05-Dec-18,43.85,44.17,43.42,44.10,216890251
04-Dec-18,44.11,44.60,43.33,43.66,486840074
03-Dec-18,45.60,45.60,44.05,44.10,556561766
30-Nov-18,45.28,45.32,44.30,44.63,505114369
29-Nov-18,45.40,45.91,44.97,45.24,440943168
28-Nov-18,45.30,45.80,44.36,45.76,599380604
27-Nov-18,44.05,45.40,43.65,45.05,603563437
26-Nov-18,45.07,45.73,43.62,44.01,508009782
23-Nov-18,45.00,45.79,44.71,44.80,657063759
22-Nov-18,44.06,44.87,43.60,44.45,471164073
21-Nov-18,43.50,44.10,43.27,44.00,546629242
19-Nov-18,43.11,44.30,42.84,44.10,699973855
16-Nov-18,42.08,43.10,41.83,43.09,638148370
14-Nov-18,41.75,42.01,40.93,41.77,649844228
13-Nov-18,42.25,42.63,41.53,41.70,473108922
12-Nov-18,41.78,42.49,41.29,42.18,462009480
09-Nov-18,40.50,41.77,39.73,41.50,520539135
08-Nov-18,42.55,42.76,40.52,40.60,715116015
07-Nov-18,42.78,43.08,40.86,41.45,490763258
06-Nov-18,42.51,43.24,42.26,42.47,517575841
05-Nov-18,43.55,43.59,42.72,43.41,448296433
01-Nov-18,42.80,43.56,42.44,43.38,677695533
31-Oct-18,43.45,43.60,41.62,42.75,528207647
30-Oct-18,42.62,43.40,41.72,43.10,956589356
29-Oct-18,44.00,44.50,41.24,41.87,1594164631
26-Oct-18,40.50,42.57,39.62,42.42,839886973
25-Oct-18,39.65,40.35,39.41,40.10,578570395
24-Oct-18,40.05,40.32,39.06,39.10,548882500
23-Oct-18,39.24,40.19,39.11,39.99,549380394
22-Oct-18,39.85,40.24,39.71,39.85,403331760
19-Oct-18,39.83,39.86,39.16,39.58,386967533
18-Oct-18,39.32,39.98,39.22,39.25,627734104
17-Oct-18,38.78,39.74,38.61,39.71,643130861
16-Oct-18,38.21,39.50,38.21,39.37,709446563
15-Oct-18,37.92,38.44,37.41,37.72,500182249
11-Oct-18,38.00,38.17,36.79,37.20,718093379
10-Oct-18,38.20,38.20,37.12,37.35,781610570
09-Oct-18,38.91,39.70,38.40,39.00,993540532
08-Oct-18,40.50,40.75,38.57,39.20,1651574105
05-Oct-18,36.05,36.29,34.59,35.74,840648007
04-Oct-18,33.68,35.88,33.52,35.12,962350916
03-Oct-18,35.00,35.42,33.33,34.28,1212926779
02-Oct-18,29.70,31.56,29.65,31.43,997936665
01-Oct-18,29.55,29.76,28.20,28.21,448201668
28-Sep-18,29.83,29.98,29.30,29.45,379007520
27-Sep-18,29.68,30.30,29.68,30.29,264100977
26-Sep-18,29.65,29.97,29.21,29.45,380243679
25-Sep-18,29.03,29.76,28.81,29.55,343501849
24-Sep-18,30.38,30.70,29.50,29.73,392075341
21-Sep-18,29.73,30.58,29.34,30.58,491415920
20-Sep-18,29.88,29.92,29.17,29.50,190058885
19-Sep-18,29.35,30.25,29.05,29.42,351884312
18-Sep-18,28.39,29.72,28.27,29.72,465120795
17-Sep-18,27.40,28.45,27.30,28.45,400380447
14-Sep-18,27.29,27.64,26.76,27.51,305753519
13-Sep-18,27.90,27.95,27.12,27.29,186660223
12-Sep-18,28.00,28.16,27.47,27.66,442735356
11-Sep-18,28.24,28.25,27.57,27.62,344773889
10-Sep-18,29.73,29.92,28.75,28.93,410206806
06-Sep-18,29.20,29.50,28.40,29.33,294735089
05-Sep-18,28.31,29.26,28.10,28.69,215341602
04-Sep-18,29.40,29.49,28.52,28.64,318902159
03-Sep-18,29.86,29.92,29.39,29.39,175247974
31-Aug-18,29.96,30.73,29.72,30.10,327380185
30-Aug-18,30.96,30.96,29.82,29.93,334994439
29-Aug-18,30.64,31.43,30.50,31.09,251903359
28-Aug-18,30.60,30.85,30.25,30.40,185085227
27-Aug-18,29.80,30.55,29.75,30.55,210430126
24-Aug-18,29.93,30.08,28.90,29.64,313343919
23-Aug-18,30.00,30.58,29.15,29.24,514440997
22-Aug-18,29.00,30.19,28.73,30.00,408902745
21-Aug-18,30.30,30.48,29.18,29.22,452876270
20-Aug-18,31.27,31.52,30.20,30.43,484510992
17-Aug-18,31.90,32.24,31.21,31.26,445003611
16-Aug-18,32.68,32.92,32.20,32.40,316168039
15-Aug-18,32.40,32.72,32.10,32.30,415322028
14-Aug-18,32.45,33.06,32.15,33.00,278989980
13-Aug-18,31.60,32.20,31.20,31.90,283086651
10-Aug-18,33.05,33.13,31.50,31.75,640314127
09-Aug-18,33.20,33.92,33.10,33.60,522170044
08-Aug-18,33.65,33.92,32.57,32.63,306684421
07-Aug-18,34.40,34.67,33.17,33.57,342361776
06-Aug-18,34.36,34.50,33.92,34.30,172730665
03-Aug-18,33.52,34.52,33.43,34.23,434476570
02-Aug-18,32.75,33.60,32.65,33.23,257838013
01-Aug-18,32.22,33.25,32.22,32.97,252684114
31-Jul-18,32.76,32.84,32.09,32.50,225738431
30-Jul-18,33.00,33.25,32.77,32.89,158173553
27-Jul-18,32.70,33.30,32.45,32.88,218841697
26-Jul-18,33.54,33.67,32.41,32.48,251086827
25-Jul-18,33.14,33.74,33.14,33.57,279264361
24-Jul-18,33.20,33.42,32.88,33.04,213969846
23-Jul-18,33.00,33.20,32.63,32.78,184806728
20-Jul-18,32.50,33.33,32.07,33.00,184806728
19-Jul-18,31.17,31.34,30.37,31.34,184806728
18-Jul-18,31.80,32.23,31.39,31.62,184806728
17-Jul-18,30.63,32.10,30.57,31.82,184806728
16-Jul-18,31.08,31.37,30.45,30.79,184806728
13-Jul-18,30.30,31.13,30.16,31.13,184806728
12-Jul-18,29.90,30.54,29.90,30.36,184806728
11-Jul-18,28.95,29.98,28.71,29.79,184806728
10-Jul-18,29.90,30.21,29.00,29.21,184806728
06-Jul-18,29.54,30.04,29.06,29.46,184806728
05-Jul-18,30.68,30.79,29.61,29.79,184806728
04-Jul-18,29.84,30.54,29.46,30.50,184806728
03-Jul-18,29.64,30.10,29.54,29.65,184806728
02-Jul-18,28.28,29.40,28.20,29.39,184806728
29-Jun-18,28.58,28.90,28.05,28.65,184806728
28-Jun-18,26.53,28.15,26.53,28.15,184806728
27-Jun-18,27.18,28.17,26.53,26.62,184806728
26-Jun-18,27.06,27.48,26.77,27.18,184806728
25-Jun-18,26.35,27.00,25.97,26.86,184806728
22-Jun-18,26.33,26.62,25.89,26.10,184806728
21-Jun-18,26.78,26.98,25.91,26.01,184806728
20-Jun-18,26.67,27.03,26.12,27.00,184806728
19-Jun-18,24.26,26.80,24.14,26.24,184806728
18-Jun-18,24.78,25.35,24.52,24.52,184806728
15-Jun-18,25.30,25.40,24.31,25.00,184806728
14-Jun-18,26.75,26.88,25.30,25.30,184806728
13-Jun-18,27.00,27.25,25.94,26.50,184806728
12-Jun-18,26.30,27.32,26.07,26.99,184806728
11-Jun-18,27.40,27.60,26.01,26.06,184806728
08-Jun-18,26.85,27.78,25.16,26.95,184806728
07-Jun-18,27.10,27.27,25.00,26.57,184806728
06-Jun-18,29.00,29.24,27.68,27.68,184806728
05-Jun-18,30.85,30.96,29.07,29.12,184806728

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBAS3