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
05/03/2021	1,86%	0,56	30,60	30,15	30,05	31,04	707M	63.038
04/03/2021	3,62%	1,05	30,04	29,21	29,10	30,47	718M	53.427
03/03/2021	0,21%	0,06	28,99	28,80	28,01	29,68	774M	68.193
02/03/2021	3,84%	1,07	28,93	27,45	27,02	29,39	1.032M	87.331
01/03/2021	-0,68%	-0,19	27,86	28,65	27,72	28,79	786M	62.376
26/02/2021	-4,92%	-1,45	28,05	29,61	27,91	29,84	1.334M	3.537
25/02/2021	-2,67%	-0,81	29,50	30,44	29,32	31,08	826M	50.813
24/02/2021	-0,39%	-0,12	30,31	30,75	29,77	30,88	626M	45.049
23/02/2021	5,55%	1,60	30,43	29,60	29,52	30,78	1.444M	80
22/02/2021	-11,65%	-3,80	28,83	29,50	28,56	29,86	2.964M	27.567
19/02/2021	-1,89%	-0,63	32,63	33,12	32,53	33,41	899M	47.937

18/02/2021	-0,30%	-0,10	33,26	33,36	33,03	33,63	572M	41.732
17/02/2021	-1,16%	-0,39	33,36	33,69	33,33	33,83	455M	22.585
12/02/2021	-0,56%	-0,19	33,75	33,76	33,20	34,14	597M	36.394
11/02/2021	0,38%	0,13	33,94	34,00	33,76	34,36	338M	23.401
10/02/2021	-1,37%	-0,47	33,81	34,28	33,75	34,48	483M	33.589
09/02/2021	1,21%	0,41	34,28	33,77	33,65	34,50	522M	26.587
08/02/2021	-0,27%	-0,09	33,87	33,94	33,60	34,25	395M	27.788
05/02/2021	-0,67%	-0,23	33,96	34,28	33,80	34,48	434M	34.090
04/02/2021	-0,41%	-0,14	34,19	34,60	34,02	34,72	346M	24.098
03/02/2021	0,79%	0,27	34,33	34,30	34,18	34,74	361M	29.029
02/02/2021	-0,67%	-0,23	34,06	34,76	33,84	35,10	679M	55.491
01/02/2021	1,27%	0,43	34,29	34,32	33,83	34,50	573M	59.001
29/01/2021	-1,97%	-0,68	33,86	34,10	33,65	34,67	596M	38.160
28/01/2021	2,83%	0,95	34,54	33,57	33,48	34,95	722M	48.504
27/01/2021	2,44%	0,80	33,59	32,73	32,52	34,03	836M	55.236
26/01/2021	-2,67%	-0,90	32,79	33,96	32,61	34,24	895M	93.658
22/01/2021	-1,43%	-0,49	33,69	33,62	33,24	33,82	684M	47.825
21/01/2021	-1,01%	-0,35	34,18	34,55	33,73	34,81	795M	52.149
20/01/2021	-2,24%	-0,79	34,53	35,49	34,51	35,58	788M	48.580
19/01/2021	-1,70%	-0,61	35,32	36,30	35,04	36,33	691M	42.104
18/01/2021	-1,02%	-0,37	35,93	36,66	35,81	37,03	866M	48.342
15/01/2021	-3,10%	-1,16	36,30	37,20	36,30	37,45	1.072M	57.005
14/01/2021	-0,24%	-0,09	37,46	37,76	36,84	38,15	1.483M	85.238
13/01/2021	-4,94%	-1,95	37,55	39,50	37,24	39,70	1.329M	62.570
12/01/2021	0,92%	0,36	39,50	39,66	38,89	39,79	611M	49.960
11/01/2021	-1,63%	-0,65	39,14	39,55	38,80	39,90	663M	33.461
08/01/2021	0,58%	0,23	39,79	39,85	39,29	40,56	646M	31.335
07/01/2021	4,13%	1,57	39,56	38,12	37,92	39,70	856M	50.581
06/01/2021	2,12%	0,79	37,99	37,53	37,38	38,73	784M	41.968
05/01/2021	-1,04%	-0,39	37,20	37,45	36,70	37,45	591M	40.536
04/01/2021	-3,12%	-1,21	37,59	39,23	37,50	39,29	527M	34.401
30/12/2020	-0,82%	-0,32	38,80	39,28	38,66	39,35	335M	17.074
29/12/2020	-0,58%	-0,23	39,12	39,50	38,95	39,60	286M	22.758
28/12/2020	1,10%	0,43	39,35	39,32	39,20	39,55	298M	30.068
23/12/2020	1,65%	0,63	38,92	38,57	38,27	39,18	356M	19.373
22/12/2020	1,32%	0,50	38,29	38,14	38,00	38,86	413M	25.005
21/12/2020	-3,35%	-1,31	37,79	38,11	37,67	38,48	713M	42.905
18/12/2020	-0,74%	-0,29	39,10	39,29	38,90	39,63	489M	23.548
17/12/2020	0,10%	0,04	39,39	39,37	38,91	39,77	453M	29.794
16/12/2020	0,92%	0,36	39,35	39,22	38,24	39,79	1.034M	54.876
15/12/2020	1,27%	0,49	38,99	38,80	38,71	39,50	597M	46.495
14/12/2020	0,03%	0,01	38,50	38,59	38,40	39,33	964M	63.436
11/12/2020	1,74%	0,66	38,49	37,40	37,17	38,73	957M	66.192
10/12/2020	5,20%	1,87	37,83	36,25	36,23	38,00	981M	52.487
09/12/2020	-1,37%	-0,50	35,96	36,62	35,94	36,90	466M	26.260
08/12/2020	-0,11%	-0,04	36,46	36,52	36,06	37,58	701M	37.663
07/12/2020	1,45%	0,52	36,50	35,81	35,61	37,27	881M	39.645
04/12/2020	2,10%	0,74	35,98	35,60	35,22	35,98	504M	26.962
03/12/2020	0,86%	0,30	35,24	34,99	34,88	35,88	765M	46.377
02/12/2020	0,43%	0,15	34,94	34,79	34,55	35,33	428M	30.463
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	-	-	32,77	32,90	32,40	32,97	475M	39.860

Date,Open,High,Low,Close,Volume
05-Mar-21,30.15,31.04,30.05,30.60,706531499
04-Mar-21,29.21,30.47,29.10,30.04,718240929
03-Mar-21,28.80,29.68,28.01,28.99,774188666
02-Mar-21,27.45,29.39,27.02,28.93,1032014380
01-Mar-21,28.65,28.79,27.72,27.86,785783958
26-Feb-21,29.61,29.84,27.91,28.05,1333810106
25-Feb-21,30.44,31.08,29.32,29.50,825691068
24-Feb-21,30.75,30.88,29.77,30.31,626051766
23-Feb-21,29.60,30.78,29.52,30.43,1444028522
22-Feb-21,29.50,29.86,28.56,28.83,2964447352
19-Feb-21,33.12,33.41,32.53,32.63,899281642
18-Feb-21,33.36,33.63,33.03,33.26,571513589
17-Feb-21,33.69,33.83,33.33,33.36,455439160
12-Feb-21,33.76,34.14,33.20,33.75,597421262
11-Feb-21,34.00,34.36,33.76,33.94,338481534
10-Feb-21,34.28,34.48,33.75,33.81,483412486
09-Feb-21,33.77,34.50,33.65,34.28,521984216
08-Feb-21,33.94,34.25,33.60,33.87,395439038
05-Feb-21,34.28,34.48,33.80,33.96,433584965
04-Feb-21,34.60,34.72,34.02,34.19,345691139
03-Feb-21,34.30,34.74,34.18,34.33,360754173
02-Feb-21,34.76,35.10,33.84,34.06,679304607
01-Feb-21,34.32,34.50,33.83,34.29,573166001
29-Jan-21,34.10,34.67,33.65,33.86,595528415
28-Jan-21,33.57,34.95,33.48,34.54,721866018
27-Jan-21,32.73,34.03,32.52,33.59,835656739
26-Jan-21,33.96,34.24,32.61,32.79,894812865
22-Jan-21,33.62,33.82,33.24,33.69,683945010
21-Jan-21,34.55,34.81,33.73,34.18,795307288
20-Jan-21,35.49,35.58,34.51,34.53,788279804
19-Jan-21,36.30,36.33,35.04,35.32,690891172
18-Jan-21,36.66,37.03,35.81,35.93,866327946
15-Jan-21,37.20,37.45,36.30,36.30,1071539803
14-Jan-21,37.76,38.15,36.84,37.46,1483409471
13-Jan-21,39.50,39.70,37.24,37.55,1329344936
12-Jan-21,39.66,39.79,38.89,39.50,610958014
11-Jan-21,39.55,39.90,38.80,39.14,662820094
08-Jan-21,39.85,40.56,39.29,39.79,646128744
07-Jan-21,38.12,39.70,37.92,39.56,855987803
06-Jan-21,37.53,38.73,37.38,37.99,784445888
05-Jan-21,37.45,37.45,36.70,37.20,591209781
04-Jan-21,39.23,39.29,37.50,37.59,527241192
30-Dec-20,39.28,39.35,38.66,38.80,334537451
29-Dec-20,39.50,39.60,38.95,39.12,286123433
28-Dec-20,39.32,39.55,39.20,39.35,298159967
23-Dec-20,38.57,39.18,38.27,38.92,356323204
22-Dec-20,38.14,38.86,38.00,38.29,413034259
21-Dec-20,38.11,38.48,37.67,37.79,713493311
18-Dec-20,39.29,39.63,38.90,39.10,489035925
17-Dec-20,39.37,39.77,38.91,39.39,452557258
16-Dec-20,39.22,39.79,38.24,39.35,1033719189
15-Dec-20,38.80,39.50,38.71,38.99,597167286
14-Dec-20,38.59,39.33,38.40,38.50,964255840
11-Dec-20,37.40,38.73,37.17,38.49,956753752
10-Dec-20,36.25,38.00,36.23,37.83,980816089
09-Dec-20,36.62,36.90,35.94,35.96,466488732
08-Dec-20,36.52,37.58,36.06,36.46,701085965
07-Dec-20,35.81,37.27,35.61,36.50,881032680
04-Dec-20,35.60,35.98,35.22,35.98,503909496
03-Dec-20,34.99,35.88,34.88,35.24,765430065
02-Dec-20,34.79,35.33,34.55,34.94,428405815
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

*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
moedas e criptomoedas
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...