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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BBAS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2025	-7,07%	-1,61	21,16	22,75	21,16	22,90	1.125M	60.473
04/12/2025	1,74%	0,39	22,77	22,41	22,41	22,90	605M	36.373
03/12/2025	-0,80%	-0,18	22,38	22,59	22,25	22,70	468M	32.799
02/12/2025	1,35%	0,30	22,56	22,29	22,21	22,60	481M	27.824
01/12/2025	-0,93%	-0,21	22,26	22,51	22,12	22,53	345M	29.250
28/11/2025	1,40%	0,31	22,47	22,19	22,17	22,69	428M	31.690
27/11/2025	-0,27%	-0,06	22,16	22,28	22,04	22,33	191M	14.818

26/11/2025	1,14%	0,25	22,22	21,97	21,96	22,37	350M	22.161
25/11/2025	0,60%	0,13	21,97	21,90	21,85	22,12	432M	21.420
24/11/2025	-0,73%	-0,16	21,84	21,95	21,84	22,20	508M	30.526
21/11/2025	1,95%	0,42	22,00	21,58	21,43	22,00	698M	26.508
19/11/2025	-1,37%	-0,30	21,58	21,87	21,55	21,92	461M	30.491
18/11/2025	-2,76%	-0,62	21,88	22,30	21,88	22,39	566M	35.618
17/11/2025	0,27%	0,06	22,50	22,44	22,28	22,62	421M	32.108
14/11/2025	-0,27%	-0,06	22,44	22,35	22,11	23,08	817M	44.092
13/11/2025	-1,32%	-0,30	22,50	21,30	21,29	22,70	1.475M	67.234
12/11/2025	-2,85%	-0,67	22,80	23,47	22,55	23,52	1.135M	55.780
11/11/2025	3,03%	0,69	23,47	22,85	22,85	23,59	731M	51.455
10/11/2025	-0,48%	-0,11	22,78	22,91	22,60	22,99	430M	26.002
07/11/2025	0,13%	0,03	22,89	22,82	22,57	22,92	370M	20.747
06/11/2025	1,11%	0,25	22,86	22,61	22,52	22,90	530M	31.625
05/11/2025	1,53%	0,34	22,61	22,27	22,21	22,70	477M	35.373
04/11/2025	0,86%	0,19	22,27	21,97	21,96	22,38	409M	28.145
03/11/2025	0,82%	0,18	22,08	21,99	21,71	22,14	506M	39.008
31/10/2025	1,25%	0,27	21,90	21,76	21,75	22,18	691M	31.704
30/10/2025	1,93%	0,41	21,63	21,02	20,99	21,84	599M	45.174
29/10/2025	1,24%	0,26	21,22	21,04	21,04	21,45	364M	24.496
28/10/2025	0,53%	0,11	20,96	20,84	20,80	21,08	367M	30.231
27/10/2025	1,61%	0,33	20,85	20,72	20,57	20,88	439M	25.995
24/10/2025	-0,63%	-0,13	20,52	20,73	20,47	20,95	476M	26.831
23/10/2025	-0,19%	-0,04	20,65	20,74	20,55	20,85	236M	18.783
22/10/2025	0,73%	0,15	20,69	20,59	20,48	20,71	280M	22.169
21/10/2025	-1,11%	-0,23	20,54	20,76	20,37	20,76	528M	23.391
20/10/2025	-0,62%	-0,13	20,77	20,71	20,51	20,91	392M	31.656
17/10/2025	2,60%	0,53	20,90	20,37	20,16	20,90	1.415M	29.788
16/10/2025	0,25%	0,05	20,37	20,29	20,02	20,61	517M	37.766
15/10/2025	-1,84%	-0,38	20,32	20,70	20,23	20,70	1.213M	57.171
14/10/2025	-0,86%	-0,18	20,70	20,80	20,67	21,16	415M	30.094
13/10/2025	1,31%	0,27	20,88	20,76	20,73	20,97	300M	25.435
10/10/2025	-2,74%	-0,58	20,61	21,25	20,61	21,28	651M	40.387
09/10/2025	0,33%	0,07	21,19	21,23	21,01	21,34	255M	27.810
08/10/2025	-0,42%	-0,09	21,12	21,19	21,07	21,36	323M	37.019
07/10/2025	-0,93%	-0,20	21,21	21,31	21,07	21,35	392M	49.814
06/10/2025	-0,79%	-0,17	21,41	21,64	21,33	21,66	363M	24.569
03/10/2025	-0,83%	-0,18	21,58	21,84	21,50	21,98	356M	28.253
02/10/2025	-0,78%	-0,17	21,76	21,89	21,62	22,30	657M	38.948
01/10/2025	-0,72%	-0,16	21,93	22,10	21,31	22,19	726M	45.345
30/09/2025	-0,14%	-0,03	22,09	22,13	21,95	22,32	585M	34.767
29/09/2025	0,05%	0,01	22,12	22,34	22,00	22,46	398M	28.739
26/09/2025	1,47%	0,32	22,11	21,81	21,80	22,18	336M	32.648
25/09/2025	-1,45%	-0,32	21,79	22,17	21,73	22,17	631M	50.340
24/09/2025	-0,09%	-0,02	22,11	22,15	22,08	22,73	649M	39.122
23/09/2025	2,88%	0,62	22,13	21,64	21,52	22,15	1.855M	34.683
22/09/2025	-0,51%	-0,11	21,51	21,60	21,35	21,86	634M	34.555
19/09/2025	-2,17%	-0,48	21,62	22,10	21,62	22,20	1.090M	37.171
18/09/2025	1,05%	0,23	22,10	22,05	22,03	22,59	801M	42.539
17/09/2025	-0,32%	-0,07	21,87	21,96	21,67	22,20	856M	43.979
16/09/2025	0,55%	0,12	21,94	21,95	21,82	22,14	521M	39.389
15/09/2025	-2,20%	-0,49	21,82	22,32	21,82	22,40	809M	47.130
12/09/2025	0,41%	0,09	22,31	22,04	21,89	22,38	875M	57.301
11/09/2025	0,77%	0,17	22,22	22,09	22,04	22,55	924M	53.596
10/09/2025	3,04%	0,65	22,05	21,30	21,30	22,27	1.521M	72.102
09/09/2025	2,15%	0,45	21,40	21,10	20,93	21,44	770M	38.091
08/09/2025	-0,95%	-0,20	20,95	21,14	20,66	21,28	872M	38.974
05/09/2025	3,57%	0,73	21,15	20,81	20,77	21,44	857M	46.156
04/09/2025	0,69%	0,14	20,42	20,30	20,04	20,55	614M	36.623
03/09/2025	-0,69%	-0,14	20,28	20,41	20,08	20,55	553M	33.812
02/09/2025	-3,18%	-0,67	20,42	20,14	20,08	20,67	943M	50.288
01/09/2025	-1,40%	-0,30	21,09	21,40	20,96	21,53	362M	22.797
29/08/2025	1,62%	0,34	21,39	21,12	21,07	21,40	664M	32.112
28/08/2025	2,04%	0,42	21,05	20,86	20,83	21,31	631M	37.927
27/08/2025	1,23%	0,25	20,63	19,98	19,93	20,70	879M	40.819
26/08/2025	1,65%	0,33	20,38	20,06	19,93	20,42	722M	34.971
25/08/2025	-2,20%	-0,45	20,05	20,49	20,05	20,57	487M	33.064
22/08/2025	4,11%	0,81	20,50	19,69	19,62	20,70	779M	48.004
21/08/2025	-0,86%	-0,17	19,69	19,67	19,46	19,80	684M	40.525
20/08/2025	0,30%	0,06	19,86	19,77	19,53	20,03	761M	61.669
19/08/2025	-6,03%	-1,27	19,80	20,80	19,69	20,93	1.182M	95.006
18/08/2025	2,03%	0,42	21,07	20,57	20,15	21,18	1.234M	8.132
15/08/2025	4,03%	0,80	20,65	19,03	19,02	20,80	2.633M	14.063
14/08/2025	2,96%	0,57	19,85	19,16	19,07	19,96	1.387M	65.649
13/08/2025	0,21%	0,04	19,28	19,28	19,24	19,59	654M	50.601
12/08/2025	0,73%	0,14	19,24	19,26	19,21	19,53	515M	35.535
11/08/2025	0,90%	0,17	19,10	18,93	18,76	19,15	415M	32.957
08/08/2025	0,11%	0,02	18,93	18,95	18,81	19,23	735M	42.942
07/08/2025	1,12%	0,21	18,91	18,82	18,66	19,04	568M	39.799
06/08/2025	0,43%	0,08	18,70	18,82	18,70	18,96	642M	39.975
05/08/2025	-0,53%	-0,10	18,62	18,78	18,58	18,91	715M	47.237
04/08/2025	2,02%	0,37	18,72	18,54	18,46	19,02	1.030M	85.809
01/08/2025	-6,85%	-1,35	18,35	19,90	18,12	20,00	1.715M	84.463
31/07/2025	-1,01%	-0,20	19,70	19,83	19,60	19,83	732M	44.149
30/07/2025	-0,25%	-0,05	19,90	19,91	19,62	20,10	1.586M	52.648
29/07/2025	0,05%	0,01	19,95	20,03	19,88	20,06	744M	31.030
28/07/2025	-1,48%	-0,30	19,94	20,26	19,94	20,36	501M	34.548
25/07/2025	0,85%	0,17	20,24	20,19	20,13	20,47	788M	26.641
24/07/2025	-0,69%	-0,14	20,07	20,19	19,90	20,23	898M	30.119
23/07/2025	1,61%	0,32	20,21	19,95	19,87	20,42	726M	34.548
22/07/2025	0,15%	0,03	19,89	19,99	19,87	20,18	494M	35.723
21/07/2025	-1,97%	-0,40	19,86	20,36	19,86	20,41	849M	46.857
18/07/2025	-2,31%	-0,48	20,26	20,60	20,20	20,82	868M	36.474
17/07/2025	-0,67%	-0,14	20,74	20,84	20,58	20,90	594M	51.892
16/07/2025	-0,10%	-0,02	20,88	20,99	20,17	20,99	1.134M	64.318
15/07/2025	1,06%	0,22	20,90	20,75	20,71	21,06	648M	35.682
14/07/2025	-2,18%	-0,46	20,68	21,12	20,62	21,13	591M	43.709
11/07/2025	-0,33%	-0,07	21,14	21,18	20,82	21,20	545M	42.404
10/07/2025	-1,12%	-0,24	21,21	21,20	21,16	21,53	588M	47.601
09/07/2025	-2,50%	-0,55	21,45	22,01	21,39	22,05	653M	45.397
08/07/2025	-0,27%	-0,06	22,00	22,06	22,00	22,26	430M	28.688
07/07/2025	-1,65%	-0,37	22,06	22,44	21,99	22,48	412M	30.553
04/07/2025	0,58%	0,13	22,43	22,27	22,17	22,54	336M	22.178
03/07/2025	1,41%	0,31	22,30	22,03	21,94	22,51	609M	31.292
02/07/2025	0,37%	0,08	21,99	21,91	21,58	22,07	498M	37.645
01/07/2025	0,83%	0,18	21,91	22,21	21,90	22,51	719M	37.376
27/06/2025	0,60%	0,13	21,73	21,57	21,41	21,77	609M	27.689
26/06/2025	1,60%	0,34	21,60	21,29	21,23	21,60	730M	33.428
25/06/2025	-0,84%	-0,18	21,26	21,36	21,10	21,37	439M	32.446
24/06/2025	1,66%	0,35	21,44	21,23	21,07	21,67	423M	35.468
23/06/2025	-1,22%	-0,26	21,09	21,35	21,02	21,37	659M	47.127
20/06/2025	-2,11%	-0,46	21,35	21,80	21,35	21,81	707M	44.684
18/06/2025	-0,41%	-0,09	21,81	21,93	21,71	21,99	651M	47.210
17/06/2025	-0,36%	-0,08	21,90	22,02	21,71	22,07	729M	62.012
16/06/2025	1,81%	0,39	21,98	21,78	21,70	22,17	773M	55.470
13/06/2025	0,79%	0,17	21,59	21,38	21,24	21,65	709M	48.856
12/06/2025	0,09%	0,02	21,42	21,39	21,04	21,50	612M	62.031
11/06/2025	-0,65%	-0,14	21,40	21,50	21,40	21,83	694M	45.881
10/06/2025	-0,87%	-0,19	21,54	21,88	21,30	21,91	929M	52.623
09/06/2025	0,09%	0,02	21,73	21,71	21,47	22,00	1.038M	52.056
06/06/2025	-2,38%	-0,53	21,71	22,35	21,70	22,35	1.238M	79.382
05/06/2025	-0,49%	-0,11	22,24	22,40	22,24	22,53	902M	48.248
04/06/2025	-2,74%	-0,63	22,35	23,06	22,35	23,13	867M	66.516
03/06/2025	-1,29%	-0,30	22,98	22,97	22,78	23,08	478M	51.432
02/06/2025	-0,60%	-0,14	23,28	23,52	23,16	23,60	845M	62.140
30/05/2025	-1,18%	-0,28	23,42	23,75	23,35	23,83	1.249M	59.028
29/05/2025	-	-	23,70	24,03	23,64	24,07	1.035M	76.778

Date,Open,High,Low,Close,Volume
05-Dec-25,22.75,22.90,21.16,21.16,1124766174
04-Dec-25,22.41,22.90,22.41,22.77,604774158
03-Dec-25,22.59,22.70,22.25,22.38,468195535
02-Dec-25,22.29,22.60,22.21,22.56,481308093
01-Dec-25,22.51,22.53,22.12,22.26,344805701
28-Nov-25,22.19,22.69,22.17,22.47,428222288
27-Nov-25,22.28,22.33,22.04,22.16,190630730
26-Nov-25,21.97,22.37,21.96,22.22,350315674
25-Nov-25,21.90,22.12,21.85,21.97,431816160
24-Nov-25,21.95,22.20,21.84,21.84,508122364
21-Nov-25,21.58,22.00,21.43,22.00,697941134
19-Nov-25,21.87,21.92,21.55,21.58,461419867
18-Nov-25,22.30,22.39,21.88,21.88,565620111
17-Nov-25,22.44,22.62,22.28,22.50,421469955
14-Nov-25,22.35,23.08,22.11,22.44,817344818
13-Nov-25,21.30,22.70,21.29,22.50,1475046100
12-Nov-25,23.47,23.52,22.55,22.80,1135479530
11-Nov-25,22.85,23.59,22.85,23.47,731089893
10-Nov-25,22.91,22.99,22.60,22.78,430381820
07-Nov-25,22.82,22.92,22.57,22.89,370367323
06-Nov-25,22.61,22.90,22.52,22.86,530361395
05-Nov-25,22.27,22.70,22.21,22.61,476525976
04-Nov-25,21.97,22.38,21.96,22.27,408721824
03-Nov-25,21.99,22.14,21.71,22.08,506287023
31-Oct-25,21.76,22.18,21.75,21.90,690850317
30-Oct-25,21.02,21.84,20.99,21.63,599414501
29-Oct-25,21.04,21.45,21.04,21.22,364245596
28-Oct-25,20.84,21.08,20.80,20.96,366688616
27-Oct-25,20.72,20.88,20.57,20.85,438881795
24-Oct-25,20.73,20.95,20.47,20.52,476297989
23-Oct-25,20.74,20.85,20.55,20.65,236016866
22-Oct-25,20.59,20.71,20.48,20.69,280023758
21-Oct-25,20.76,20.76,20.37,20.54,527906823
20-Oct-25,20.71,20.91,20.51,20.77,391588304
17-Oct-25,20.37,20.90,20.16,20.90,1415114188
16-Oct-25,20.29,20.61,20.02,20.37,516638199
15-Oct-25,20.70,20.70,20.23,20.32,1213007722
14-Oct-25,20.80,21.16,20.67,20.70,414975076
13-Oct-25,20.76,20.97,20.73,20.88,299863414
10-Oct-25,21.25,21.28,20.61,20.61,650848347
09-Oct-25,21.23,21.34,21.01,21.19,254815879
08-Oct-25,21.19,21.36,21.07,21.12,322553277
07-Oct-25,21.31,21.35,21.07,21.21,392008301
06-Oct-25,21.64,21.66,21.33,21.41,363356969
03-Oct-25,21.84,21.98,21.50,21.58,356339153
02-Oct-25,21.89,22.30,21.62,21.76,656662567
01-Oct-25,22.10,22.19,21.31,21.93,726271574
30-Sep-25,22.13,22.32,21.95,22.09,585325992
29-Sep-25,22.34,22.46,22.00,22.12,397625438
26-Sep-25,21.81,22.18,21.80,22.11,335524364
25-Sep-25,22.17,22.17,21.73,21.79,630714738
24-Sep-25,22.15,22.73,22.08,22.11,648646874
23-Sep-25,21.64,22.15,21.52,22.13,1854697457
22-Sep-25,21.60,21.86,21.35,21.51,633846497
19-Sep-25,22.10,22.20,21.62,21.62,1089943385
18-Sep-25,22.05,22.59,22.03,22.10,801407122
17-Sep-25,21.96,22.20,21.67,21.87,855506154
16-Sep-25,21.95,22.14,21.82,21.94,520518576
15-Sep-25,22.32,22.40,21.82,21.82,809355946
12-Sep-25,22.04,22.38,21.89,22.31,875057175
11-Sep-25,22.09,22.55,22.04,22.22,924095421
10-Sep-25,21.30,22.27,21.30,22.05,1521032577
09-Sep-25,21.10,21.44,20.93,21.40,769516041
08-Sep-25,21.14,21.28,20.66,20.95,871603830
05-Sep-25,20.81,21.44,20.77,21.15,856526167
04-Sep-25,20.30,20.55,20.04,20.42,614152894
03-Sep-25,20.41,20.55,20.08,20.28,553043638
02-Sep-25,20.14,20.67,20.08,20.42,943269034
01-Sep-25,21.40,21.53,20.96,21.09,361520011
29-Aug-25,21.12,21.40,21.07,21.39,663909335
28-Aug-25,20.86,21.31,20.83,21.05,631314315
27-Aug-25,19.98,20.70,19.93,20.63,879486081
26-Aug-25,20.06,20.42,19.93,20.38,722226207
25-Aug-25,20.49,20.57,20.05,20.05,486575813
22-Aug-25,19.69,20.70,19.62,20.50,779071324
21-Aug-25,19.67,19.80,19.46,19.69,684354717
20-Aug-25,19.77,20.03,19.53,19.86,760950891
19-Aug-25,20.80,20.93,19.69,19.80,1182089019
18-Aug-25,20.57,21.18,20.15,21.07,1234019152
15-Aug-25,19.03,20.80,19.02,20.65,2633359074
14-Aug-25,19.16,19.96,19.07,19.85,1386570534
13-Aug-25,19.28,19.59,19.24,19.28,653964706
12-Aug-25,19.26,19.53,19.21,19.24,514892658
11-Aug-25,18.93,19.15,18.76,19.10,414581803
08-Aug-25,18.95,19.23,18.81,18.93,734655442
07-Aug-25,18.82,19.04,18.66,18.91,568289981
06-Aug-25,18.82,18.96,18.70,18.70,641604957
05-Aug-25,18.78,18.91,18.58,18.62,715061109
04-Aug-25,18.54,19.02,18.46,18.72,1030375185
01-Aug-25,19.90,20.00,18.12,18.35,1714707701
31-Jul-25,19.83,19.83,19.60,19.70,731902058
30-Jul-25,19.91,20.10,19.62,19.90,1585900038
29-Jul-25,20.03,20.06,19.88,19.95,744236807
28-Jul-25,20.26,20.36,19.94,19.94,501498609
25-Jul-25,20.19,20.47,20.13,20.24,788419677
24-Jul-25,20.19,20.23,19.90,20.07,897895214
23-Jul-25,19.95,20.42,19.87,20.21,725768810
22-Jul-25,19.99,20.18,19.87,19.89,493591244
21-Jul-25,20.36,20.41,19.86,19.86,848769824
18-Jul-25,20.60,20.82,20.20,20.26,868187560
17-Jul-25,20.84,20.90,20.58,20.74,594167201
16-Jul-25,20.99,20.99,20.17,20.88,1134076125
15-Jul-25,20.75,21.06,20.71,20.90,648252671
14-Jul-25,21.12,21.13,20.62,20.68,590672245
11-Jul-25,21.18,21.20,20.82,21.14,545463343
10-Jul-25,21.20,21.53,21.16,21.21,587684183
09-Jul-25,22.01,22.05,21.39,21.45,653085937
08-Jul-25,22.06,22.26,22.00,22.00,430325154
07-Jul-25,22.44,22.48,21.99,22.06,412021967
04-Jul-25,22.27,22.54,22.17,22.43,336102212
03-Jul-25,22.03,22.51,21.94,22.30,609134837
02-Jul-25,21.91,22.07,21.58,21.99,497902298
01-Jul-25,22.21,22.51,21.90,21.91,719044686
27-Jun-25,21.57,21.77,21.41,21.73,608664172
26-Jun-25,21.29,21.60,21.23,21.60,729990181
25-Jun-25,21.36,21.37,21.10,21.26,439105980
24-Jun-25,21.23,21.67,21.07,21.44,422944063
23-Jun-25,21.35,21.37,21.02,21.09,658680945
20-Jun-25,21.80,21.81,21.35,21.35,706866963
18-Jun-25,21.93,21.99,21.71,21.81,650777571
17-Jun-25,22.02,22.07,21.71,21.90,729199456
16-Jun-25,21.78,22.17,21.70,21.98,773404090
13-Jun-25,21.38,21.65,21.24,21.59,709147374
12-Jun-25,21.39,21.50,21.04,21.42,612173969
11-Jun-25,21.50,21.83,21.40,21.40,694461866
10-Jun-25,21.88,21.91,21.30,21.54,929355040
09-Jun-25,21.71,22.00,21.47,21.73,1037866974
06-Jun-25,22.35,22.35,21.70,21.71,1238302774
05-Jun-25,22.40,22.53,22.24,22.24,902496044
04-Jun-25,23.06,23.13,22.35,22.35,867333682
03-Jun-25,22.97,23.08,22.78,22.98,477903083
02-Jun-25,23.52,23.60,23.16,23.28,845406998
30-May-25,23.75,23.83,23.35,23.42,1248972622
29-May-25,24.03,24.07,23.64,23.70,1034837164

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBAS3