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
03/04/2020	-5,63%	-1,52	25,50	26,85	25,00	26,89	484M	58.748
02/04/2020	1,16%	0,31	27,02	26,95	26,31	27,80	427M	50.100
01/04/2020	-4,23%	-1,18	26,71	26,90	26,05	27,28	528M	57.449
31/03/2020	-3,79%	-1,10	27,89	29,20	27,43	29,50	538M	48.697
30/03/2020	2,66%	0,75	28,99	28,90	28,31	29,46	455M	35.076
27/03/2020	-7,38%	-2,25	28,24	28,78	28,02	29,50	596M	63.103
26/03/2020	5,03%	1,46	30,49	29,34	29,28	31,67	781M	72.721
25/03/2020	12,00%	3,11	29,03	25,93	25,73	30,57	708M	61.878
24/03/2020	17,13%	3,79	25,92	24,20	23,80	26,48	657M	61.143
23/03/2020	-10,04%	-2,47	22,13	25,00	21,91	25,00	604M	70.327
20/03/2020	-3,79%	-0,97	24,60	27,00	24,33	27,90	779M	84.406

19/03/2020	-3,91%	-1,04	25,57	25,50	23,34	27,69	1.063M	518
18/03/2020	-16,50%	-5,26	26,61	29,17	25,30	30,16	1.040M	92.507
17/03/2020	4,84%	1,47	31,87	31,40	30,05	33,29	859M	82.845
16/03/2020	-16,69%	-6,09	30,40	30,50	29,55	32,80	963M	1.463
13/03/2020	16,77%	5,24	36,49	36,24	31,71	37,67	1.418M	171
12/03/2020	-13,65%	-4,94	31,25	29,20	26,56	31,95	927M	76.047
11/03/2020	-8,63%	-3,42	36,19	38,60	34,23	38,82	915M	62.571
10/03/2020	5,26%	1,98	39,61	39,52	37,63	40,69	1.264M	79.855
09/03/2020	-11,04%	-4,67	37,63	38,45	36,30	40,19	956M	88.225
06/03/2020	-1,88%	-0,81	42,30	41,80	41,24	42,72	800M	57.829
05/03/2020	-5,91%	-2,71	43,11	45,26	42,30	45,57	1.131M	51.789
04/03/2020	0,11%	0,05	45,82	46,45	45,00	46,69	878M	37.315
03/03/2020	-2,93%	-1,38	45,77	46,71	45,11	47,36	994M	49.847
02/03/2020	0,62%	0,29	47,15	46,82	46,30	47,49	620M	40.766
28/02/2020	2,34%	1,07	46,86	46,15	44,55	46,86	1.213M	66.683
27/02/2020	1,24%	0,56	45,79	44,80	44,38	47,59	1.458M	56.012
26/02/2020	-8,11%	-3,99	45,23	46,60	45,15	46,62	698M	48.135
21/02/2020	0,08%	0,04	49,22	48,81	48,33	49,22	314M	19.407
20/02/2020	-1,03%	-0,51	49,18	50,00	48,68	50,05	592M	28.325
19/02/2020	0,24%	0,12	49,69	49,50	49,15	50,33	556M	34.243
18/02/2020	0,96%	0,47	49,57	48,96	48,70	49,90	440M	31.079
17/02/2020	-1,50%	-0,75	49,10	50,08	49,10	50,24	334M	18.324
14/02/2020	-1,91%	-0,97	49,85	50,88	49,57	50,96	503M	27.983
13/02/2020	-1,55%	-0,80	50,82	51,35	50,45	51,54	704M	34.508
12/02/2020	0,58%	0,30	51,62	51,87	50,67	52,36	855M	31.593
11/02/2020	4,50%	2,21	51,32	49,92	49,68	51,65	927M	44.339
10/02/2020	-0,99%	-0,49	49,11	49,71	48,88	49,99	384M	21.649
07/02/2020	0,10%	0,05	49,60	49,55	49,26	50,32	388M	22.621
06/02/2020	-1,69%	-0,85	49,55	51,00	49,25	51,05	481M	25.150
05/02/2020	4,46%	2,15	50,40	49,20	49,10	51,29	1.197M	49.089
04/02/2020	-1,09%	-0,53	48,25	49,29	48,25	49,60	574M	34.796
03/02/2020	0,49%	0,24	48,78	48,55	48,01	49,14	498M	32.654
31/01/2020	-2,53%	-1,26	48,54	49,11	48,22	49,12	785M	29.043
30/01/2020	0,69%	0,34	49,80	48,70	48,37	49,99	613M	32.458
29/01/2020	-2,46%	-1,25	49,46	51,00	49,36	51,38	419M	25.413

28/01/2020	0,82%	0,41	50,71	50,80	50,08	51,15	388M	24.507
27/01/2020	-0,98%	-0,50	50,30	50,06	49,73	51,07	606M	32.885
24/01/2020	-1,32%	-0,68	50,80	51,40	50,80	51,48	467M	22.025
23/01/2020	5,62%	2,74	51,48	48,54	48,38	51,48	1.088M	58.407
22/01/2020	0,79%	0,38	48,74	48,81	48,29	48,99	509M	34.129
21/01/2020	-2,89%	-1,44	48,36	49,55	48,05	49,65	704M	41.389
20/01/2020	-0,64%	-0,32	49,80	50,00	49,27	50,35	423M	24.537
17/01/2020	1,35%	0,67	50,12	49,86	49,73	50,27	572M	33.691
16/01/2020	0,45%	0,22	49,45	49,47	48,98	49,78	587M	31.132
15/01/2020	-1,83%	-0,92	49,23	49,93	48,85	50,02	715M	36.544
14/01/2020	-0,54%	-0,27	50,15	50,28	49,75	50,49	438M	23.729
13/01/2020	1,12%	0,56	50,42	49,98	49,61	50,50	711M	31.787
10/01/2020	-2,35%	-1,20	49,86	51,16	49,56	51,44	774M	40.221
09/01/2020	-2,03%	-1,06	51,06	52,20	50,73	52,33	1.270M	48.677
08/01/2020	-0,91%	-0,48	52,12	52,76	52,04	52,99	1.126M	23.145
07/01/2020	-0,75%	-0,40	52,60	53,00	52,29	53,03	559M	21.753
06/01/2020	-1,32%	-0,71	53,00	53,40	52,45	53,40	530M	30.889
03/01/2020	-0,17%	-0,09	53,71	53,10	52,85	53,91	507M	26.899
02/01/2020	1,86%	0,98	53,80	53,35	53,17	53,97	706M	39.662
30/12/2019	-0,28%	-0,15	52,82	53,10	52,82	53,34	416M	16.976
27/12/2019	-0,43%	-0,23	52,97	53,35	52,26	53,67	456M	26.403
26/12/2019	1,14%	0,60	53,20	52,48	52,35	53,26	531M	31.224
23/12/2019	3,02%	1,54	52,60	50,96	50,74	52,60	457M	23.059
20/12/2019	-0,20%	-0,10	51,06	50,95	50,24	51,10	485M	18.920
19/12/2019	1,03%	0,52	51,16	50,30	50,08	51,16	619M	20.598
18/12/2019	3,45%	1,69	50,64	48,75	48,63	50,71	1.021M	35.773
17/12/2019	2,26%	1,08	48,95	48,14	47,92	48,95	511M	27.714
16/12/2019	-1,36%	-0,66	47,87	48,76	47,87	49,25	583M	25.838
13/12/2019	-0,78%	-0,38	48,53	48,86	48,36	49,50	884M	31.701
12/12/2019	2,22%	1,06	48,91	48,00	47,86	48,91	411M	19.860
11/12/2019	-0,15%	-0,07	47,85	48,05	47,56	48,37	477M	19.821
10/12/2019	-1,44%	-0,70	47,92	48,55	47,66	48,74	314M	16.907
09/12/2019	0,31%	0,15	48,62	48,35	48,31	48,95	410M	24.831
06/12/2019	-0,41%	-0,20	48,47	48,58	48,27	48,99	468M	19.982
05/12/2019	-0,86%	-0,42	48,67	49,16	48,31	49,27	462M	21.564

04/12/2019	1,45%	0,70	49,09	48,39	48,30	49,13	734M	30.206
03/12/2019	2,02%	0,96	48,39	48,14	47,95	48,69	848M	30.020
02/12/2019	-0,79%	-0,38	47,43	47,81	47,43	48,33	466M	22.310
29/11/2019	0,44%	0,21	47,81	47,64	47,41	47,99	348M	15.213
28/11/2019	0,55%	0,26	47,60	46,94	46,56	47,67	327M	13.123
27/11/2019	2,91%	1,34	47,34	46,20	45,49	47,38	521M	26.231
26/11/2019	-1,29%	-0,60	46,00	46,35	45,56	46,38	704M	31.373
25/11/2019	-0,32%	-0,15	46,60	46,76	46,27	46,94	346M	17.529
22/11/2019	0,80%	0,37	46,75	46,09	45,92	46,90	356M	17.601
21/11/2019	1,29%	0,59	46,38	45,75	45,65	46,49	520M	24.719
19/11/2019	-0,46%	-0,21	45,79	46,35	45,71	46,47	373M	20.022
18/11/2019	-1,10%	-0,51	46,00	47,00	46,00	47,15	725M	26.606
14/11/2019	1,22%	0,56	46,51	46,13	45,76	46,75	559M	29.558
13/11/2019	-1,65%	-0,77	45,95	46,43	45,81	46,69	604M	28.423
12/11/2019	-1,10%	-0,52	46,72	47,03	46,35	47,54	772M	35.000
11/11/2019	0,51%	0,24	47,24	46,74	46,41	47,43	477M	29.968
08/11/2019	-1,41%	-0,67	47,00	47,36	46,56	47,75	793M	32.451
07/11/2019	0,00%	0,00	47,67	48,05	47,46	48,48	693M	32.170
06/11/2019	-0,67%	-0,32	47,67	48,00	47,35	48,48	517M	30.074
05/11/2019	0,63%	0,30	47,99	47,80	47,63	48,45	444M	23.547
04/11/2019	-0,56%	-0,27	47,69	48,15	47,40	48,55	532M	26.983
01/11/2019	-0,39%	-0,19	47,96	48,44	47,45	48,80	590M	28.894
31/10/2019	-2,57%	-1,27	48,15	48,90	47,95	49,00	683M	32.852
30/10/2019	1,56%	0,76	49,42	48,61	47,53	49,42	765M	29.380
29/10/2019	-0,27%	-0,13	48,66	48,59	48,46	49,11	507M	23.373
28/10/2019	2,22%	1,06	48,79	47,85	47,70	48,79	702M	29.023
25/10/2019	0,91%	0,43	47,73	47,28	47,11	48,05	498M	25.602
24/10/2019	-0,63%	-0,30	47,30	47,74	46,71	48,08	1.051M	36.711
23/10/2019	0,42%	0,20	47,60	47,35	46,88	48,36	988M	44.050
22/10/2019	2,16%	1,00	47,40	46,50	46,44	47,67	806M	39.393
21/10/2019	0,74%	0,34	46,40	46,30	45,77	46,75	729M	35.412
18/10/2019	2,56%	1,15	46,06	46,00	45,50	46,55	2.171M	56.636
17/10/2019	-0,20%	-0,09	44,91	45,33	44,58	45,70	1.126M	36.378
16/10/2019	1,40%	0,62	45,00	44,40	43,90	45,36	679M	43.484
15/10/2019	-1,38%	-0,62	44,38	44,97	44,27	45,18	659M	33.030

14/10/2019	-0,51%	-0,23	45,00	45,24	44,83	45,56	310M	17.981
11/10/2019	1,87%	0,83	45,23	44,80	44,75	45,39	412M	20.865
10/10/2019	0,45%	0,20	44,40	44,29	44,02	44,82	288M	17.095
09/10/2019	2,77%	1,19	44,20	43,57	43,10	44,34	405M	21.205
08/10/2019	-1,80%	-0,79	43,01	44,20	43,01	44,33	512M	33.056
07/10/2019	-3,95%	-1,80	43,80	45,10	43,76	45,23	588M	34.522
04/10/2019	0,68%	0,31	45,60	45,37	44,62	45,60	327M	21.417
03/10/2019	4,31%	1,87	45,29	43,77	43,62	45,29	686M	34.884
02/10/2019	-3,40%	-1,53	43,42	44,61	43,36	44,61	838M	44.309
01/10/2019	-1,19%	-0,54	44,95	45,71	44,81	45,71	297M	20.300
30/09/2019	0,33%	0,15	45,49	45,50	45,48	45,90	248M	19.090
27/09/2019	-0,81%	-0,37	45,34	45,50	45,25	46,08	363M	19.781
26/09/2019	0,37%	0,17	45,71	45,79	45,21	46,21	401M	25.832
25/09/2019	-0,65%	-0,30	45,54	45,84	44,80	45,84	495M	35.092
24/09/2019	-3,05%	-1,44	45,84	47,39	45,60	47,56	554M	32.990
23/09/2019	-0,48%	-0,23	47,28	47,44	46,86	47,74	271M	16.996
20/09/2019	1,58%	0,74	47,51	47,00	46,90	47,98	726M	29.009
19/09/2019	-	-	46,77	48,41	46,77	48,70	461M	26.741

Date,Open,High,Low,Close,Volume
03-Apr-20,26.85,26.89,25.00,25.50,483729946
02-Apr-20,26.95,27.80,26.31,27.02,426710415
01-Apr-20,26.90,27.28,26.05,26.71,528339255
31-Mar-20,29.20,29.50,27.43,27.89,538391537
30-Mar-20,28.90,29.46,28.31,28.99,455424073
27-Mar-20,28.78,29.50,28.02,28.24,595812150
26-Mar-20,29.34,31.67,29.28,30.49,781050874
25-Mar-20,25.93,30.57,25.73,29.03,708334349
24-Mar-20,24.20,26.48,23.80,25.92,656623915
23-Mar-20,25.00,25.00,21.91,22.13,603542223
20-Mar-20,27.00,27.90,24.33,24.60,779413693
19-Mar-20,25.50,27.69,23.34,25.57,1063379768
18-Mar-20,29.17,30.16,25.30,26.61,1040084011
17-Mar-20,31.40,33.29,30.05,31.87,858815621
16-Mar-20,30.50,32.80,29.55,30.40,963080118
13-Mar-20,36.24,37.67,31.71,36.49,1418481732
12-Mar-20,29.20,31.95,26.56,31.25,926947022
11-Mar-20,38.60,38.82,34.23,36.19,914708279
10-Mar-20,39.52,40.69,37.63,39.61,1264367570
09-Mar-20,38.45,40.19,36.30,37.63,955691658
06-Mar-20,41.80,42.72,41.24,42.30,799740015
05-Mar-20,45.26,45.57,42.30,43.11,1131306769
04-Mar-20,46.45,46.69,45.00,45.82,878185389
03-Mar-20,46.71,47.36,45.11,45.77,993722772
02-Mar-20,46.82,47.49,46.30,47.15,620317946
28-Feb-20,46.15,46.86,44.55,46.86,1213238615
27-Feb-20,44.80,47.59,44.38,45.79,1458013093
26-Feb-20,46.60,46.62,45.15,45.23,698350327
21-Feb-20,48.81,49.22,48.33,49.22,314419544
20-Feb-20,50.00,50.05,48.68,49.18,592342568
19-Feb-20,49.50,50.33,49.15,49.69,556112709
18-Feb-20,48.96,49.90,48.70,49.57,440382585
17-Feb-20,50.08,50.24,49.10,49.10,334279556
14-Feb-20,50.88,50.96,49.57,49.85,503323547
13-Feb-20,51.35,51.54,50.45,50.82,704131516
12-Feb-20,51.87,52.36,50.67,51.62,855174815
11-Feb-20,49.92,51.65,49.68,51.32,926809246
10-Feb-20,49.71,49.99,48.88,49.11,383747331
07-Feb-20,49.55,50.32,49.26,49.60,388363343
06-Feb-20,51.00,51.05,49.25,49.55,481321594
05-Feb-20,49.20,51.29,49.10,50.40,1196756116
04-Feb-20,49.29,49.60,48.25,48.25,574278662
03-Feb-20,48.55,49.14,48.01,48.78,497651332
31-Jan-20,49.11,49.12,48.22,48.54,785061720
30-Jan-20,48.70,49.99,48.37,49.80,613416904
29-Jan-20,51.00,51.38,49.36,49.46,418772534
28-Jan-20,50.80,51.15,50.08,50.71,387509354
27-Jan-20,50.06,51.07,49.73,50.30,606011704
24-Jan-20,51.40,51.48,50.80,50.80,467414577
23-Jan-20,48.54,51.48,48.38,51.48,1087887955
22-Jan-20,48.81,48.99,48.29,48.74,508775041
21-Jan-20,49.55,49.65,48.05,48.36,704147608
20-Jan-20,50.00,50.35,49.27,49.80,422856171
17-Jan-20,49.86,50.27,49.73,50.12,571882966
16-Jan-20,49.47,49.78,48.98,49.45,587078609
15-Jan-20,49.93,50.02,48.85,49.23,714531732
14-Jan-20,50.28,50.49,49.75,50.15,438313023
13-Jan-20,49.98,50.50,49.61,50.42,711310646
10-Jan-20,51.16,51.44,49.56,49.86,774225240
09-Jan-20,52.20,52.33,50.73,51.06,1269555606
08-Jan-20,52.76,52.99,52.04,52.12,1125941214
07-Jan-20,53.00,53.03,52.29,52.60,558561734
06-Jan-20,53.40,53.40,52.45,53.00,529631423
03-Jan-20,53.10,53.91,52.85,53.71,507042451
02-Jan-20,53.35,53.97,53.17,53.80,705929533
30-Dec-19,53.10,53.34,52.82,52.82,415553584
27-Dec-19,53.35,53.67,52.26,52.97,456173338
26-Dec-19,52.48,53.26,52.35,53.20,531357687
23-Dec-19,50.96,52.60,50.74,52.60,457442007
20-Dec-19,50.95,51.10,50.24,51.06,484811731
19-Dec-19,50.30,51.16,50.08,51.16,619218037
18-Dec-19,48.75,50.71,48.63,50.64,1020807549
17-Dec-19,48.14,48.95,47.92,48.95,511190745
16-Dec-19,48.76,49.25,47.87,47.87,582836410
13-Dec-19,48.86,49.50,48.36,48.53,884212820
12-Dec-19,48.00,48.91,47.86,48.91,411172425
11-Dec-19,48.05,48.37,47.56,47.85,477415536
10-Dec-19,48.55,48.74,47.66,47.92,313668819
09-Dec-19,48.35,48.95,48.31,48.62,410035291
06-Dec-19,48.58,48.99,48.27,48.47,467673886
05-Dec-19,49.16,49.27,48.31,48.67,461696271
04-Dec-19,48.39,49.13,48.30,49.09,733872179
03-Dec-19,48.14,48.69,47.95,48.39,847653993
02-Dec-19,47.81,48.33,47.43,47.43,465831120
29-Nov-19,47.64,47.99,47.41,47.81,347883974
28-Nov-19,46.94,47.67,46.56,47.60,327313195
27-Nov-19,46.20,47.38,45.49,47.34,521325396
26-Nov-19,46.35,46.38,45.56,46.00,704130988
25-Nov-19,46.76,46.94,46.27,46.60,345698414
22-Nov-19,46.09,46.90,45.92,46.75,356297423
21-Nov-19,45.75,46.49,45.65,46.38,519770515
19-Nov-19,46.35,46.47,45.71,45.79,372937026
18-Nov-19,47.00,47.15,46.00,46.00,724962222
14-Nov-19,46.13,46.75,45.76,46.51,559078953
13-Nov-19,46.43,46.69,45.81,45.95,604356032
12-Nov-19,47.03,47.54,46.35,46.72,772435497
11-Nov-19,46.74,47.43,46.41,47.24,476768483
08-Nov-19,47.36,47.75,46.56,47.00,793445016
07-Nov-19,48.05,48.48,47.46,47.67,693367084
06-Nov-19,48.00,48.48,47.35,47.67,517283495
05-Nov-19,47.80,48.45,47.63,47.99,443820530
04-Nov-19,48.15,48.55,47.40,47.69,532130125
01-Nov-19,48.44,48.80,47.45,47.96,589863329
31-Oct-19,48.90,49.00,47.95,48.15,683422522
30-Oct-19,48.61,49.42,47.53,49.42,765179540
29-Oct-19,48.59,49.11,48.46,48.66,507276197
28-Oct-19,47.85,48.79,47.70,48.79,701592070
25-Oct-19,47.28,48.05,47.11,47.73,497986514
24-Oct-19,47.74,48.08,46.71,47.30,1051343914
23-Oct-19,47.35,48.36,46.88,47.60,988222445
22-Oct-19,46.50,47.67,46.44,47.40,806412458
21-Oct-19,46.30,46.75,45.77,46.40,728927056
18-Oct-19,46.00,46.55,45.50,46.06,2170665699
17-Oct-19,45.33,45.70,44.58,44.91,1125879544
16-Oct-19,44.40,45.36,43.90,45.00,679374684
15-Oct-19,44.97,45.18,44.27,44.38,658837865
14-Oct-19,45.24,45.56,44.83,45.00,310227707
11-Oct-19,44.80,45.39,44.75,45.23,411971268
10-Oct-19,44.29,44.82,44.02,44.40,287704511
09-Oct-19,43.57,44.34,43.10,44.20,405291010
08-Oct-19,44.20,44.33,43.01,43.01,511959310
07-Oct-19,45.10,45.23,43.76,43.80,587842919
04-Oct-19,45.37,45.60,44.62,45.60,326897976
03-Oct-19,43.77,45.29,43.62,45.29,685891032
02-Oct-19,44.61,44.61,43.36,43.42,838199558
01-Oct-19,45.71,45.71,44.81,44.95,297300430
30-Sep-19,45.50,45.90,45.48,45.49,248166010
27-Sep-19,45.50,46.08,45.25,45.34,362660686
26-Sep-19,45.79,46.21,45.21,45.71,400994343
25-Sep-19,45.84,45.84,44.80,45.54,494928056
24-Sep-19,47.39,47.56,45.60,45.84,553654451
23-Sep-19,47.44,47.74,46.86,47.28,271148059
20-Sep-19,47.00,47.98,46.90,47.51,725793281
19-Sep-19,48.41,48.70,46.77,46.77,460865463

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BBAS3