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
01/12/2020	2,75%	0,93	34,79	34,53	34,34	35,37	677M	41.472
30/11/2020	-2,17%	-0,75	33,86	34,50	33,75	34,58	661M	46.365
27/11/2020	-0,49%	-0,17	34,61	34,89	34,50	35,31	336M	24.793
26/11/2020	-1,58%	-0,56	34,78	35,07	34,41	35,19	318M	18.589
25/11/2020	-0,28%	-0,10	35,34	35,40	34,65	35,63	480M	39.223
24/11/2020	2,67%	0,92	35,44	34,74	34,74	36,06	803M	50.003
23/11/2020	0,79%	0,27	34,52	34,56	34,31	35,07	607M	33.274
20/11/2020	-1,07%	-0,37	34,25	34,59	33,90	34,80	425M	28.639
19/11/2020	0,99%	0,34	34,62	34,20	33,99	35,10	730M	49.323
18/11/2020	0,23%	0,08	34,28	34,07	33,78	34,65	686M	40.247
17/11/2020	0,88%	0,30	34,20	33,62	33,40	34,41	636M	35.241

16/11/2020	2,57%	0,85	33,90	33,56	33,45	34,25	788M	47.406
13/11/2020	0,98%	0,32	33,05	32,99	32,40	33,17	570M	46.574
12/11/2020	-4,19%	-1,43	32,73	33,99	32,38	34,13	826M	53.102
11/11/2020	-0,61%	-0,21	34,16	34,33	33,36	34,77	926M	58.840
10/11/2020	5,11%	1,67	34,37	32,77	32,73	34,82	1.434M	69.461
09/11/2020	7,25%	2,21	32,70	32,13	32,00	32,96	1.102M	67.241
06/11/2020	-0,65%	-0,20	30,49	30,50	30,18	30,66	391M	30.271
05/11/2020	1,22%	0,37	30,69	30,65	30,44	31,13	575M	32.965
04/11/2020	0,73%	0,22	30,32	30,41	30,07	30,85	417M	30.732
03/11/2020	1,01%	0,30	30,10	30,42	29,90	30,76	517M	39.249
30/10/2020	-3,75%	-1,16	29,80	30,69	29,61	30,87	661M	45.679
29/10/2020	-0,58%	-0,18	30,96	31,12	30,04	31,30	598M	43.266
28/10/2020	-5,00%	-1,64	31,14	31,95	31,10	32,04	485M	33.379
27/10/2020	-2,15%	-0,72	32,78	33,79	32,54	34,10	508M	30.655
26/10/2020	-0,09%	-0,03	33,50	33,34	32,86	33,83	480M	27.364
23/10/2020	-0,36%	-0,12	33,53	33,67	33,33	34,29	645M	39.815
22/10/2020	4,34%	1,40	33,65	32,11	32,05	33,68	996M	52.383
21/10/2020	0,75%	0,24	32,25	31,94	31,80	32,47	522M	40.232
20/10/2020	4,61%	1,41	32,01	30,92	30,92	32,04	685M	39.120
19/10/2020	1,09%	0,33	30,60	30,42	30,31	31,17	480M	30.861
16/10/2020	-2,54%	-0,79	30,27	30,91	30,25	31,02	384M	32.943
15/10/2020	0,68%	0,21	31,06	30,45	30,22	31,44	395M	33.314
14/10/2020	-0,64%	-0,20	30,85	31,11	30,85	31,53	322M	20.869
13/10/2020	0,03%	0,01	31,05	31,08	30,68	31,43	335M	28.219
09/10/2020	-0,67%	-0,21	31,04	31,11	30,63	31,67	432M	36.609
08/10/2020	4,83%	1,44	31,25	29,91	29,65	31,49	561M	44.236
07/10/2020	-0,73%	-0,22	29,81	30,20	29,73	30,44	372M	29.126
06/10/2020	-0,66%	-0,20	30,03	30,51	29,88	30,80	326M	25.468
05/10/2020	1,75%	0,52	30,23	29,90	29,34	30,38	376M	31.625
02/10/2020	-0,27%	-0,08	29,71	29,41	29,31	30,74	510M	35.820
01/10/2020	0,57%	0,17	29,79	29,82	29,16	29,90	355M	28.677
30/09/2020	-0,47%	-0,14	29,62	29,99	29,47	30,11	422M	34.952
29/09/2020	-2,46%	-0,75	29,76	30,46	29,75	30,68	553M	39.191
28/09/2020	0,69%	0,21	30,51	30,70	30,12	31,77	948M	68.142
25/09/2020	-0,39%	-0,12	30,30	30,24	29,97	30,48	282M	22.906
24/09/2020	0,80%	0,24	30,42	30,18	29,91	30,90	487M	34.257
23/09/2020	-2,08%	-0,64	30,18	30,85	30,07	30,94	389M	32.562
22/09/2020	-0,19%	-0,06	30,82	30,85	30,68	31,68	333M	26.951
21/09/2020	-1,47%	-0,46	30,88	30,71	30,41	31,13	413M	28.296
18/09/2020	-2,52%	-0,81	31,34	31,95	31,15	32,02	503M	31.887
17/09/2020	0,19%	0,06	32,15	31,81	31,70	32,29	327M	23.659
16/09/2020	0,31%	0,10	32,09	32,09	32,01	32,62	446M	26.084
15/09/2020	-1,14%	-0,37	31,99	32,60	31,87	32,60	372M	25.548
14/09/2020	1,12%	0,36	32,36	32,22	31,70	32,59	355M	23.339
11/09/2020	-1,63%	-0,53	32,00	32,58	31,72	32,69	471M	36.617
10/09/2020	-2,08%	-0,69	32,53	33,14	32,44	33,49	439M	32.836
09/09/2020	-0,12%	-0,04	33,22	33,58	32,96	33,72	419M	29.818
08/09/2020	-2,03%	-0,69	33,26	33,54	33,07	33,69	449M	34.966
04/09/2020	0,53%	0,18	33,95	34,10	33,33	34,37	708M	38.511
03/09/2020	1,56%	0,52	33,77	33,19	33,11	34,79	1.018M	55.951
02/09/2020	0,12%	0,04	33,25	33,25	32,74	33,37	325M	24.042
01/09/2020	1,72%	0,56	33,21	33,15	32,92	33,59	411M	34.169
31/08/2020	-2,22%	-0,74	32,65	33,39	32,65	33,39	459M	30.093
28/08/2020	1,95%	0,64	33,39	33,02	32,98	33,51	379M	31.625
27/08/2020	0,92%	0,30	32,75	32,51	32,36	33,44	525M	34.042
26/08/2020	-2,41%	-0,80	32,45	33,14	32,06	33,44	541M	58.540
25/08/2020	-0,60%	-0,20	33,25	33,78	33,05	33,95	394M	26.982
24/08/2020	1,52%	0,50	33,45	32,89	32,80	34,00	650M	38.167
21/08/2020	0,92%	0,30	32,95	32,50	32,33	33,08	382M	27.122
20/08/2020	0,09%	0,03	32,65	32,10	31,90	32,73	739M	38.370
19/08/2020	-0,46%	-0,15	32,62	32,85	32,52	32,97	340M	24.684
18/08/2020	1,36%	0,44	32,77	32,90	32,40	32,97	475M	39.860
17/08/2020	-2,56%	-0,85	32,33	33,17	31,89	33,35	713M	56.426
14/08/2020	0,33%	0,11	33,18	33,10	32,79	33,50	359M	28.171
13/08/2020	-2,01%	-0,68	33,07	33,89	33,05	34,40	504M	40.253
12/08/2020	-0,53%	-0,18	33,75	34,00	33,20	34,42	606M	45.276
11/08/2020	-1,45%	-0,50	33,93	34,60	33,90	34,89	483M	32.865
10/08/2020	0,94%	0,32	34,43	34,12	33,75	34,60	333M	26.267
07/08/2020	-0,70%	-0,24	34,11	34,00	33,60	34,94	632M	42.026
06/08/2020	3,06%	1,02	34,35	33,76	33,14	34,43	621M	44.647
05/08/2020	0,09%	0,03	33,33	33,81	32,90	33,97	475M	36.491
04/08/2020	-3,06%	-1,05	33,30	33,88	33,01	34,60	697M	54.432
03/08/2020	2,29%	0,77	34,35	34,24	33,78	35,04	829M	50.821
31/07/2020	-3,51%	-1,22	33,58	34,90	33,57	34,97	702M	48.454
30/07/2020	-3,20%	-1,15	34,80	35,12	34,52	35,54	807M	44.803
29/07/2020	2,63%	0,92	35,95	35,38	35,15	35,95	467M	30.601
28/07/2020	0,34%	0,12	35,03	34,70	34,55	35,78	604M	45.026
27/07/2020	2,83%	0,96	34,91	33,70	33,54	35,07	820M	56.399
24/07/2020	-1,16%	-0,40	33,95	34,00	33,65	34,62	587M	40.074
23/07/2020	-2,41%	-0,85	34,35	35,26	34,21	35,26	493M	35.212
22/07/2020	-0,82%	-0,29	35,20	35,65	34,71	35,69	479M	35.130
21/07/2020	0,48%	0,17	35,49	35,75	35,27	36,20	687M	49.852
20/07/2020	-0,39%	-0,14	35,32	35,49	34,87	35,68	560M	35.399
17/07/2020	3,08%	1,06	35,46	34,50	34,47	35,46	600M	44.336
16/07/2020	-0,84%	-0,29	34,40	34,41	34,08	34,56	346M	21.876
15/07/2020	0,99%	0,34	34,69	34,70	34,39	35,07	513M	33.224
14/07/2020	1,63%	0,55	34,35	33,83	33,50	34,41	488M	31.496
13/07/2020	-1,00%	-0,34	33,80	34,45	33,80	34,79	488M	34.829
10/07/2020	0,53%	0,18	34,14	33,89	33,55	34,34	482M	28.000
09/07/2020	-0,38%	-0,13	33,96	34,18	33,81	34,32	383M	31.480
08/07/2020	2,43%	0,81	34,09	33,71	33,52	34,20	598M	31.976
07/07/2020	-4,01%	-1,39	33,28	34,30	33,28	34,36	781M	50.827
06/07/2020	3,49%	1,17	34,67	34,36	34,07	34,99	660M	43.893
03/07/2020	1,03%	0,34	33,50	33,12	32,68	33,50	272M	19.461
02/07/2020	0,27%	0,09	33,16	33,63	33,00	34,24	670M	40.840
01/07/2020	2,86%	0,92	33,07	32,42	32,18	33,27	561M	38.714
30/06/2020	-3,86%	-1,29	32,15	33,21	32,02	33,22	821M	55.863
29/06/2020	5,09%	1,62	33,44	32,17	31,94	33,44	602M	39.267
26/06/2020	-3,60%	-1,19	31,82	32,65	31,82	32,88	476M	37.130
25/06/2020	2,45%	0,79	33,01	32,34	32,08	33,05	619M	37.628
24/06/2020	-3,91%	-1,31	32,22	33,34	31,91	33,60	794M	54.128
23/06/2020	0,87%	0,29	33,53	33,80	33,10	34,04	547M	34.646
22/06/2020	-2,06%	-0,70	33,24	34,21	33,00	34,42	509M	37.311
19/06/2020	-1,34%	-0,46	33,94	34,90	33,90	35,12	698M	43.005
18/06/2020	-0,29%	-0,10	34,40	34,18	33,80	35,13	653M	49.694
17/06/2020	2,99%	1,00	34,50	33,44	33,36	34,77	648M	41.702
16/06/2020	1,30%	0,43	33,50	34,50	33,10	34,67	784M	47.059
15/06/2020	-0,84%	-0,28	33,07	32,00	31,70	33,32	1.084M	67.554
12/06/2020	-2,51%	-0,86	33,35	33,00	32,81	33,88	963M	64.749
10/06/2020	-4,41%	-1,58	34,21	36,36	34,21	36,41	953M	65.674
09/06/2020	-1,65%	-0,60	35,79	35,54	35,12	37,08	1.040M	65.956
08/06/2020	3,38%	1,19	36,39	35,82	35,50	36,81	733M	47.290
05/06/2020	0,74%	0,26	35,20	37,41	35,01	38,17	1.286M	77.705
04/06/2020	0,55%	0,19	34,94	34,43	33,52	35,57	829M	52.548
03/06/2020	5,88%	1,93	34,75	34,47	33,84	35,00	1.021M	72.346
02/06/2020	3,21%	1,02	32,82	32,60	32,28	32,90	514M	39.975
01/06/2020	3,11%	0,96	31,80	30,77	30,56	32,15	697M	51.760
29/05/2020	0,16%	0,05	30,84	30,50	29,75	30,85	817M	57.961
28/05/2020	-0,36%	-0,11	30,79	30,61	30,21	31,46	640M	49.584
27/05/2020	0,36%	0,11	30,90	31,63	30,50	31,63	596M	56.182
26/05/2020	-2,25%	-0,71	30,79	32,50	30,23	32,93	963M	61.868
25/05/2020	10,49%	2,99	31,50	30,00	29,80	31,50	983M	65.857
22/05/2020	-	-	28,51	28,86	27,91	29,15	768M	66.511

Date,Open,High,Low,Close,Volume
01-Dec-20,34.53,35.37,34.34,34.79,676639496
30-Nov-20,34.50,34.58,33.75,33.86,660647257
27-Nov-20,34.89,35.31,34.50,34.61,335824745
26-Nov-20,35.07,35.19,34.41,34.78,318205115
25-Nov-20,35.40,35.63,34.65,35.34,480471699
24-Nov-20,34.74,36.06,34.74,35.44,802744237
23-Nov-20,34.56,35.07,34.31,34.52,607289382
20-Nov-20,34.59,34.80,33.90,34.25,424898875
19-Nov-20,34.20,35.10,33.99,34.62,729578038
18-Nov-20,34.07,34.65,33.78,34.28,686099238
17-Nov-20,33.62,34.41,33.40,34.20,635567150
16-Nov-20,33.56,34.25,33.45,33.90,787941648
13-Nov-20,32.99,33.17,32.40,33.05,569627905
12-Nov-20,33.99,34.13,32.38,32.73,826288284
11-Nov-20,34.33,34.77,33.36,34.16,926348175
10-Nov-20,32.77,34.82,32.73,34.37,1433567073
09-Nov-20,32.13,32.96,32.00,32.70,1101649695
06-Nov-20,30.50,30.66,30.18,30.49,390939056
05-Nov-20,30.65,31.13,30.44,30.69,574645366
04-Nov-20,30.41,30.85,30.07,30.32,417362150
03-Nov-20,30.42,30.76,29.90,30.10,516990510
30-Oct-20,30.69,30.87,29.61,29.80,660907775
29-Oct-20,31.12,31.30,30.04,30.96,597943685
28-Oct-20,31.95,32.04,31.10,31.14,485032114
27-Oct-20,33.79,34.10,32.54,32.78,507597771
26-Oct-20,33.34,33.83,32.86,33.50,480106489
23-Oct-20,33.67,34.29,33.33,33.53,644740333
22-Oct-20,32.11,33.68,32.05,33.65,996067530
21-Oct-20,31.94,32.47,31.80,32.25,522151912
20-Oct-20,30.92,32.04,30.92,32.01,685160358
19-Oct-20,30.42,31.17,30.31,30.60,480206655
16-Oct-20,30.91,31.02,30.25,30.27,384018626
15-Oct-20,30.45,31.44,30.22,31.06,394546620
14-Oct-20,31.11,31.53,30.85,30.85,322451895
13-Oct-20,31.08,31.43,30.68,31.05,335208390
09-Oct-20,31.11,31.67,30.63,31.04,431592858
08-Oct-20,29.91,31.49,29.65,31.25,560639339
07-Oct-20,30.20,30.44,29.73,29.81,372119226
06-Oct-20,30.51,30.80,29.88,30.03,326194406
05-Oct-20,29.90,30.38,29.34,30.23,375783358
02-Oct-20,29.41,30.74,29.31,29.71,510384035
01-Oct-20,29.82,29.90,29.16,29.79,354637264
30-Sep-20,29.99,30.11,29.47,29.62,421897504
29-Sep-20,30.46,30.68,29.75,29.76,553394453
28-Sep-20,30.70,31.77,30.12,30.51,947611976
25-Sep-20,30.24,30.48,29.97,30.30,282176839
24-Sep-20,30.18,30.90,29.91,30.42,486747402
23-Sep-20,30.85,30.94,30.07,30.18,388915442
22-Sep-20,30.85,31.68,30.68,30.82,332758873
21-Sep-20,30.71,31.13,30.41,30.88,413417535
18-Sep-20,31.95,32.02,31.15,31.34,503443301
17-Sep-20,31.81,32.29,31.70,32.15,327210764
16-Sep-20,32.09,32.62,32.01,32.09,446171696
15-Sep-20,32.60,32.60,31.87,31.99,371510094
14-Sep-20,32.22,32.59,31.70,32.36,354523192
11-Sep-20,32.58,32.69,31.72,32.00,470966605
10-Sep-20,33.14,33.49,32.44,32.53,439483249
09-Sep-20,33.58,33.72,32.96,33.22,418669690
08-Sep-20,33.54,33.69,33.07,33.26,448660211
04-Sep-20,34.10,34.37,33.33,33.95,707792669
03-Sep-20,33.19,34.79,33.11,33.77,1017948786
02-Sep-20,33.25,33.37,32.74,33.25,325250332
01-Sep-20,33.15,33.59,32.92,33.21,411107322
31-Aug-20,33.39,33.39,32.65,32.65,459245921
28-Aug-20,33.02,33.51,32.98,33.39,379338758
27-Aug-20,32.51,33.44,32.36,32.75,525412840
26-Aug-20,33.14,33.44,32.06,32.45,541310940
25-Aug-20,33.78,33.95,33.05,33.25,394440547
24-Aug-20,32.89,34.00,32.80,33.45,649910739
21-Aug-20,32.50,33.08,32.33,32.95,382043653
20-Aug-20,32.10,32.73,31.90,32.65,739006592
19-Aug-20,32.85,32.97,32.52,32.62,339934325
18-Aug-20,32.90,32.97,32.40,32.77,474513156
17-Aug-20,33.17,33.35,31.89,32.33,713350379
14-Aug-20,33.10,33.50,32.79,33.18,358902324
13-Aug-20,33.89,34.40,33.05,33.07,504321047
12-Aug-20,34.00,34.42,33.20,33.75,605742754
11-Aug-20,34.60,34.89,33.90,33.93,483181320
10-Aug-20,34.12,34.60,33.75,34.43,332723278
07-Aug-20,34.00,34.94,33.60,34.11,632067715
06-Aug-20,33.76,34.43,33.14,34.35,620937346
05-Aug-20,33.81,33.97,32.90,33.33,474525884
04-Aug-20,33.88,34.60,33.01,33.30,696879785
03-Aug-20,34.24,35.04,33.78,34.35,828555137
31-Jul-20,34.90,34.97,33.57,33.58,702433464
30-Jul-20,35.12,35.54,34.52,34.80,806561760
29-Jul-20,35.38,35.95,35.15,35.95,467414039
28-Jul-20,34.70,35.78,34.55,35.03,603509843
27-Jul-20,33.70,35.07,33.54,34.91,820033651
24-Jul-20,34.00,34.62,33.65,33.95,586774886
23-Jul-20,35.26,35.26,34.21,34.35,492542343
22-Jul-20,35.65,35.69,34.71,35.20,478571860
21-Jul-20,35.75,36.20,35.27,35.49,686537990
20-Jul-20,35.49,35.68,34.87,35.32,560310423
17-Jul-20,34.50,35.46,34.47,35.46,599583607
16-Jul-20,34.41,34.56,34.08,34.40,346242531
15-Jul-20,34.70,35.07,34.39,34.69,512692298
14-Jul-20,33.83,34.41,33.50,34.35,487681267
13-Jul-20,34.45,34.79,33.80,33.80,487694818
10-Jul-20,33.89,34.34,33.55,34.14,482043058
09-Jul-20,34.18,34.32,33.81,33.96,382664306
08-Jul-20,33.71,34.20,33.52,34.09,598178964
07-Jul-20,34.30,34.36,33.28,33.28,780777829
06-Jul-20,34.36,34.99,34.07,34.67,660264921
03-Jul-20,33.12,33.50,32.68,33.50,272096100
02-Jul-20,33.63,34.24,33.00,33.16,670077766
01-Jul-20,32.42,33.27,32.18,33.07,560615446
30-Jun-20,33.21,33.22,32.02,32.15,820926309
29-Jun-20,32.17,33.44,31.94,33.44,601525472
26-Jun-20,32.65,32.88,31.82,31.82,475776708
25-Jun-20,32.34,33.05,32.08,33.01,619050832
24-Jun-20,33.34,33.60,31.91,32.22,793851473
23-Jun-20,33.80,34.04,33.10,33.53,546881179
22-Jun-20,34.21,34.42,33.00,33.24,509318011
19-Jun-20,34.90,35.12,33.90,33.94,697927584
18-Jun-20,34.18,35.13,33.80,34.40,652924051
17-Jun-20,33.44,34.77,33.36,34.50,647556989
16-Jun-20,34.50,34.67,33.10,33.50,784089235
15-Jun-20,32.00,33.32,31.70,33.07,1083938175
12-Jun-20,33.00,33.88,32.81,33.35,963400983
10-Jun-20,36.36,36.41,34.21,34.21,952976452
09-Jun-20,35.54,37.08,35.12,35.79,1040166487
08-Jun-20,35.82,36.81,35.50,36.39,732894631
05-Jun-20,37.41,38.17,35.01,35.20,1285559086
04-Jun-20,34.43,35.57,33.52,34.94,829149915
03-Jun-20,34.47,35.00,33.84,34.75,1021391716
02-Jun-20,32.60,32.90,32.28,32.82,514325148
01-Jun-20,30.77,32.15,30.56,31.80,696949365
29-May-20,30.50,30.85,29.75,30.84,816918270
28-May-20,30.61,31.46,30.21,30.79,639501066
27-May-20,31.63,31.63,30.50,30.90,595868098
26-May-20,32.50,32.93,30.23,30.79,962912868
25-May-20,30.00,31.50,29.80,31.50,982729999
22-May-20,28.86,29.15,27.91,28.51,768123194

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBAS3

cotações, gráficos e mais...