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
20/05/2022	3,64%	1,30	37,00	36,27	36,12	37,02	950M	60.492
19/05/2022	-0,58%	-0,21	35,70	35,90	35,45	36,16	337M	28.074
18/05/2022	-1,43%	-0,52	35,91	36,40	35,73	36,88	452M	34.065
17/05/2022	2,85%	1,01	36,43	35,92	35,86	36,58	806M	47.069
16/05/2022	0,88%	0,31	35,42	35,18	35,06	35,69	645M	31.546
13/05/2022	-0,14%	-0,05	35,11	35,41	34,85	35,45	1.253M	23.296
12/05/2022	2,54%	0,87	35,16	34,80	34,54	35,35	857M	51.532
11/05/2022	2,21%	0,74	34,29	33,53	33,33	34,60	466M	32.876
10/05/2022	-1,15%	-0,39	33,55	34,16	33,31	34,26	311M	26.339
09/05/2022	0,27%	0,09	33,94	33,37	33,31	34,28	342M	33.274
06/05/2022	0,33%	0,11	33,85	33,67	33,31	34,65	469M	32.858

05/05/2022	-2,60%	-0,90	33,74	34,36	33,00	34,40	474M	37.921
04/05/2022	2,91%	0,98	34,64	33,54	33,20	34,78	445M	32.440
03/05/2022	2,06%	0,68	33,66	32,98	32,91	33,97	434M	42.612
02/05/2022	-0,72%	-0,24	32,98	33,27	32,53	33,57	352M	36.446
29/04/2022	-2,32%	-0,79	33,22	34,20	33,10	34,68	582M	37.166
28/04/2022	-0,18%	-0,06	34,01	34,17	33,58	34,40	338M	28.578
27/04/2022	0,44%	0,15	34,07	34,35	33,90	34,80	332M	27.973
26/04/2022	-2,25%	-0,78	33,92	34,40	33,50	34,56	473M	32.437
25/04/2022	0,78%	0,27	34,70	34,25	33,97	34,95	390M	26.893
22/04/2022	-2,08%	-0,73	34,43	34,73	34,15	34,77	376M	31.760
20/04/2022	-0,14%	-0,05	35,16	35,24	34,81	35,27	395M	21.735
19/04/2022	-3,53%	-1,29	35,21	36,38	35,05	36,68	635M	35.301
18/04/2022	3,69%	1,30	36,50	35,19	35,12	36,50	815M	45.559
14/04/2022	0,09%	0,03	35,20	35,09	35,07	35,54	377M	27.191
13/04/2022	0,49%	0,17	35,17	35,41	34,90	35,45	451M	39.962
12/04/2022	-0,20%	-0,07	35,00	35,21	34,86	35,49	436M	25.306
11/04/2022	0,63%	0,22	35,07	34,65	34,40	35,24	366M	30.903
08/04/2022	1,78%	0,61	34,85	34,08	34,03	34,99	454M	32.377
07/04/2022	1,84%	0,62	34,24	33,32	33,31	34,59	513M	35.735
06/04/2022	0,51%	0,17	33,62	33,45	33,14	33,75	444M	36.659
05/04/2022	-2,65%	-0,91	33,45	34,27	33,36	34,33	490M	32.707
04/04/2022	-0,92%	-0,32	34,36	34,48	33,92	34,57	339M	24.446
01/04/2022	-0,06%	-0,02	34,68	34,95	34,31	35,08	908M	41.640
31/03/2022	-0,57%	-0,20	34,70	34,78	34,44	35,55	790M	32.171
30/03/2022	-0,60%	-0,21	34,90	35,09	34,53	35,09	234M	20.539
29/03/2022	0,43%	0,15	35,11	35,40	34,76	35,56	319M	27.449
28/03/2022	-0,96%	-0,34	34,96	35,43	34,80	35,57	234M	19.783
25/03/2022	-0,06%	-0,02	35,30	35,35	35,07	35,72	271M	23.111
24/03/2022	1,15%	0,40	35,32	34,98	34,88	35,67	295M	26.552
23/03/2022	-0,51%	-0,18	34,92	35,00	34,69	35,20	282M	20.287
22/03/2022	2,01%	0,69	35,10	34,60	34,60	35,35	412M	36.982
21/03/2022	2,05%	0,69	34,41	33,80	33,66	34,55	314M	28.202
18/03/2022	-0,21%	-0,07	33,72	33,94	33,52	34,03	483M	22.242
17/03/2022	0,93%	0,31	33,79	33,46	33,11	33,99	354M	28.854
16/03/2022	1,33%	0,44	33,48	33,20	32,59	33,48	389M	27.489
15/03/2022	-1,75%	-0,59	33,04	33,41	32,76	33,45	346M	41.930
14/03/2022	0,63%	0,21	33,63	33,56	33,52	34,35	364M	32.167
11/03/2022	-1,99%	-0,68	33,42	34,26	33,24	34,70	414M	34.632
10/03/2022	-1,30%	-0,45	34,10	34,32	33,55	34,51	369M	26.581
09/03/2022	5,66%	1,85	34,55	33,11	33,06	34,61	954M	70.693
08/03/2022	0,77%	0,25	32,70	32,66	32,37	32,99	293M	28.819
07/03/2022	-4,28%	-1,45	32,45	33,52	32,30	33,77	505M	32.552
04/03/2022	-2,50%	-0,87	33,90	34,63	33,53	34,77	540M	43.039
03/03/2022	-2,33%	-0,83	34,77	34,85	34,56	35,23	448M	31.126
02/03/2022	1,11%	0,39	35,60	35,10	34,93	35,80	449M	37.650
25/02/2022	1,62%	0,56	35,21	34,71	34,53	35,21	608M	30.160
24/02/2022	-3,19%	-1,14	34,65	34,63	34,09	35,10	809M	56.473
23/02/2022	0,51%	0,18	35,79	35,80	35,61	36,12	479M	31.931
22/02/2022	0,94%	0,33	35,61	35,40	35,37	36,11	1.070M	32.701
21/02/2022	-2,14%	-0,77	35,28	36,14	34,97	36,23	428M	24.813
18/02/2022	2,04%	0,72	36,05	35,41	35,38	36,23	762M	44.305
17/02/2022	0,00%	0,00	35,33	35,31	35,17	35,73	509M	36.522
16/02/2022	0,57%	0,20	35,33	35,18	35,11	35,79	628M	50.778
15/02/2022	4,74%	1,59	35,13	35,50	34,94	35,70	1.734M	89.168
14/02/2022	0,42%	0,14	33,54	33,40	33,12	33,74	551M	37.605
11/02/2022	3,50%	1,13	33,40	32,46	32,44	33,59	1.076M	60.271
10/02/2022	1,10%	0,35	32,27	32,00	31,86	32,64	464M	26.812
09/02/2022	-0,87%	-0,28	31,92	32,10	31,70	32,51	525M	30.277
08/02/2022	1,07%	0,34	32,20	31,82	31,49	32,37	383M	29.379
07/02/2022	-1,15%	-0,37	31,86	32,13	31,84	32,38	273M	21.214
04/02/2022	-0,19%	-0,06	32,23	32,20	32,01	32,41	238M	27.704
03/02/2022	0,69%	0,22	32,29	32,08	32,02	32,58	379M	23.599
02/02/2022	-1,66%	-0,54	32,07	32,52	31,77	32,60	383M	29.009
01/02/2022	-0,15%	-0,05	32,61	32,80	32,35	32,83	270M	20.813
31/01/2022	0,52%	0,17	32,66	32,44	32,27	32,94	359M	23.017
28/01/2022	0,62%	0,20	32,49	32,29	32,02	32,59	472M	31.710
27/01/2022	1,38%	0,44	32,29	31,99	31,95	32,71	501M	29.221
26/01/2022	-0,96%	-0,31	31,85	32,31	31,68	32,63	632M	58.762
25/01/2022	2,58%	0,81	32,16	31,24	31,08	32,39	532M	36.194
24/01/2022	0,48%	0,15	31,35	31,13	30,95	31,75	493M	35.699
21/01/2022	0,00%	0,00	31,20	31,15	30,89	31,54	448M	29.759
20/01/2022	0,61%	0,19	31,20	31,11	31,00	31,50	356M	22.614
19/01/2022	0,88%	0,27	31,01	30,96	30,71	31,29	415M	34.167
18/01/2022	0,89%	0,27	30,74	30,31	30,23	30,94	382M	37.301
17/01/2022	0,20%	0,06	30,47	30,45	30,05	30,69	287M	24.177
14/01/2022	2,56%	0,76	30,41	29,70	29,70	30,67	517M	35.378
13/01/2022	1,61%	0,47	29,65	29,06	29,06	30,02	508M	36.891
12/01/2022	0,97%	0,28	29,18	28,92	28,85	29,36	412M	31.963
11/01/2022	0,42%	0,12	28,90	28,72	28,68	29,02	365M	29.837
10/01/2022	0,52%	0,15	28,78	28,54	28,45	29,09	264M	24.097
07/01/2022	0,10%	0,03	28,63	28,61	28,40	28,82	234M	24.283
06/01/2022	0,81%	0,23	28,60	28,42	28,20	28,86	290M	26.890
05/01/2022	-1,66%	-0,48	28,37	28,82	28,20	28,98	376M	32.174
04/01/2022	0,10%	0,03	28,85	29,12	28,62	29,15	338M	27.093
03/01/2022	-0,10%	-0,03	28,82	29,13	28,80	29,76	471M	39.810
30/12/2021	-0,38%	-0,11	28,85	29,13	28,77	29,19	364M	25.910
29/12/2021	-0,52%	-0,15	28,96	29,18	28,94	29,31	223M	17.548
28/12/2021	-0,58%	-0,17	29,11	29,34	29,01	29,39	252M	22.083
27/12/2021	0,21%	0,06	29,28	29,25	29,20	29,49	168M	13.723
23/12/2021	-0,38%	-0,11	29,22	29,30	29,16	29,48	215M	19.368
22/12/2021	-0,58%	-0,17	29,33	29,60	29,16	29,65	365M	28.015
21/12/2021	0,27%	0,08	29,50	29,75	29,50	30,10	351M	23.255
20/12/2021	-3,00%	-0,91	29,42	29,97	29,24	29,97	629M	48.426
17/12/2021	-3,44%	-1,08	30,33	31,12	30,15	31,32	699M	44.886
16/12/2021	-0,32%	-0,10	31,41	31,71	31,09	32,14	496M	36.773
15/12/2021	-1,72%	-0,55	31,51	32,21	30,74	32,23	703M	41.455
14/12/2021	-0,53%	-0,17	32,06	32,48	31,90	32,92	469M	33.670
13/12/2021	-0,83%	-0,27	32,23	32,50	32,23	33,07	392M	23.800
10/12/2021	1,50%	0,48	32,50	32,26	32,02	32,87	269M	22.197
09/12/2021	-2,23%	-0,73	32,02	32,80	31,88	32,92	312M	20.765
08/12/2021	0,46%	0,15	32,75	32,78	32,30	32,95	337M	22.855
07/12/2021	-1,42%	-0,47	32,60	33,60	32,48	33,60	416M	25.497
06/12/2021	2,70%	0,87	33,07	32,73	32,62	33,60	708M	47.212
03/12/2021	0,12%	0,04	32,20	32,21	31,83	32,66	559M	37.672
02/12/2021	2,75%	0,86	32,16	31,69	31,64	32,40	567M	50.475
01/12/2021	-1,70%	-0,54	31,30	32,50	31,30	32,80	829M	61.606
30/11/2021	3,34%	1,03	31,84	30,71	30,22	31,84	1.017M	65.781
29/11/2021	0,16%	0,05	30,81	31,18	30,81	31,64	364M	34.424
26/11/2021	-3,30%	-1,05	30,76	30,75	30,55	31,23	411M	31.767
25/11/2021	5,19%	1,57	31,81	30,37	30,30	31,81	777M	58.179
24/11/2021	1,85%	0,55	30,24	29,40	29,31	30,35	416M	28.259
23/11/2021	2,77%	0,80	29,69	28,88	28,30	29,77	475M	31.197
22/11/2021	-0,55%	-0,16	28,89	29,25	28,82	29,53	457M	24.230
19/11/2021	-0,14%	-0,04	29,05	29,15	28,91	29,31	541M	27.035
18/11/2021	-0,75%	-0,22	29,09	29,37	28,90	29,45	565M	42.037
17/11/2021	-1,41%	-0,42	29,31	29,76	29,29	30,10	408M	35.447
16/11/2021	-1,39%	-0,42	29,73	30,28	29,53	30,45	262M	25.971
12/11/2021	-0,17%	-0,05	30,15	30,31	29,97	30,68	264M	21.891
11/11/2021	-1,92%	-0,59	30,20	31,10	30,20	31,13	654M	39.949
10/11/2021	4,59%	1,35	30,79	29,52	29,50	31,07	625M	49.754
09/11/2021	-0,14%	-0,04	29,44	30,40	29,44	30,62	621M	40.643
08/11/2021	0,65%	0,19	29,48	29,00	28,92	29,66	234M	20.387
05/11/2021	-	-	29,29	29,00	28,88	29,57	223M	21.741

Date,Open,High,Low,Close,Volume
20-May-22,36.27,37.02,36.12,37.00,949541490
19-May-22,35.90,36.16,35.45,35.70,336659124
18-May-22,36.40,36.88,35.73,35.91,452153919
17-May-22,35.92,36.58,35.86,36.43,805923165
16-May-22,35.18,35.69,35.06,35.42,644917951
13-May-22,35.41,35.45,34.85,35.11,1253328119
12-May-22,34.80,35.35,34.54,35.16,856708945
11-May-22,33.53,34.60,33.33,34.29,465602475
10-May-22,34.16,34.26,33.31,33.55,310589283
09-May-22,33.37,34.28,33.31,33.94,342065161
06-May-22,33.67,34.65,33.31,33.85,469374399
05-May-22,34.36,34.40,33.00,33.74,473701341
04-May-22,33.54,34.78,33.20,34.64,444811436
03-May-22,32.98,33.97,32.91,33.66,433802760
02-May-22,33.27,33.57,32.53,32.98,352095650
29-Apr-22,34.20,34.68,33.10,33.22,581681810
28-Apr-22,34.17,34.40,33.58,34.01,338446880
27-Apr-22,34.35,34.80,33.90,34.07,331889219
26-Apr-22,34.40,34.56,33.50,33.92,473483862
25-Apr-22,34.25,34.95,33.97,34.70,390163814
22-Apr-22,34.73,34.77,34.15,34.43,376135001
20-Apr-22,35.24,35.27,34.81,35.16,395302981
19-Apr-22,36.38,36.68,35.05,35.21,634831173
18-Apr-22,35.19,36.50,35.12,36.50,815215099
14-Apr-22,35.09,35.54,35.07,35.20,376933108
13-Apr-22,35.41,35.45,34.90,35.17,451018368
12-Apr-22,35.21,35.49,34.86,35.00,435864861
11-Apr-22,34.65,35.24,34.40,35.07,365603719
08-Apr-22,34.08,34.99,34.03,34.85,453584762
07-Apr-22,33.32,34.59,33.31,34.24,512867448
06-Apr-22,33.45,33.75,33.14,33.62,443624671
05-Apr-22,34.27,34.33,33.36,33.45,489827538
04-Apr-22,34.48,34.57,33.92,34.36,338650522
01-Apr-22,34.95,35.08,34.31,34.68,908486499
31-Mar-22,34.78,35.55,34.44,34.70,790487728
30-Mar-22,35.09,35.09,34.53,34.90,233612130
29-Mar-22,35.40,35.56,34.76,35.11,319457395
28-Mar-22,35.43,35.57,34.80,34.96,233747466
25-Mar-22,35.35,35.72,35.07,35.30,271332983
24-Mar-22,34.98,35.67,34.88,35.32,295307288
23-Mar-22,35.00,35.20,34.69,34.92,281548532
22-Mar-22,34.60,35.35,34.60,35.10,412142528
21-Mar-22,33.80,34.55,33.66,34.41,313623042
18-Mar-22,33.94,34.03,33.52,33.72,483304476
17-Mar-22,33.46,33.99,33.11,33.79,354005974
16-Mar-22,33.20,33.48,32.59,33.48,389290012
15-Mar-22,33.41,33.45,32.76,33.04,345789932
14-Mar-22,33.56,34.35,33.52,33.63,364153987
11-Mar-22,34.26,34.70,33.24,33.42,413624799
10-Mar-22,34.32,34.51,33.55,34.10,368725325
09-Mar-22,33.11,34.61,33.06,34.55,954303723
08-Mar-22,32.66,32.99,32.37,32.70,293475011
07-Mar-22,33.52,33.77,32.30,32.45,504853328
04-Mar-22,34.63,34.77,33.53,33.90,539667863
03-Mar-22,34.85,35.23,34.56,34.77,447811253
02-Mar-22,35.10,35.80,34.93,35.60,449475293
25-Feb-22,34.71,35.21,34.53,35.21,607996706
24-Feb-22,34.63,35.10,34.09,34.65,808624290
23-Feb-22,35.80,36.12,35.61,35.79,479035008
22-Feb-22,35.40,36.11,35.37,35.61,1069831049
21-Feb-22,36.14,36.23,34.97,35.28,428012035
18-Feb-22,35.41,36.23,35.38,36.05,762131024
17-Feb-22,35.31,35.73,35.17,35.33,509457946
16-Feb-22,35.18,35.79,35.11,35.33,628386884
15-Feb-22,35.50,35.70,34.94,35.13,1733788491
14-Feb-22,33.40,33.74,33.12,33.54,551285345
11-Feb-22,32.46,33.59,32.44,33.40,1075913072
10-Feb-22,32.00,32.64,31.86,32.27,464115488
09-Feb-22,32.10,32.51,31.70,31.92,525172599
08-Feb-22,31.82,32.37,31.49,32.20,382627361
07-Feb-22,32.13,32.38,31.84,31.86,273439266
04-Feb-22,32.20,32.41,32.01,32.23,238005236
03-Feb-22,32.08,32.58,32.02,32.29,379401149
02-Feb-22,32.52,32.60,31.77,32.07,382983219
01-Feb-22,32.80,32.83,32.35,32.61,270146010
31-Jan-22,32.44,32.94,32.27,32.66,358925160
28-Jan-22,32.29,32.59,32.02,32.49,472008448
27-Jan-22,31.99,32.71,31.95,32.29,500572724
26-Jan-22,32.31,32.63,31.68,31.85,631981213
25-Jan-22,31.24,32.39,31.08,32.16,531600561
24-Jan-22,31.13,31.75,30.95,31.35,493141186
21-Jan-22,31.15,31.54,30.89,31.20,447707375
20-Jan-22,31.11,31.50,31.00,31.20,355516232
19-Jan-22,30.96,31.29,30.71,31.01,415177308
18-Jan-22,30.31,30.94,30.23,30.74,382160131
17-Jan-22,30.45,30.69,30.05,30.47,286744981
14-Jan-22,29.70,30.67,29.70,30.41,516894213
13-Jan-22,29.06,30.02,29.06,29.65,508107194
12-Jan-22,28.92,29.36,28.85,29.18,412362825
11-Jan-22,28.72,29.02,28.68,28.90,364781977
10-Jan-22,28.54,29.09,28.45,28.78,264353650
07-Jan-22,28.61,28.82,28.40,28.63,234411254
06-Jan-22,28.42,28.86,28.20,28.60,290204017
05-Jan-22,28.82,28.98,28.20,28.37,376172473
04-Jan-22,29.12,29.15,28.62,28.85,338364762
03-Jan-22,29.13,29.76,28.80,28.82,470699847
30-Dec-21,29.13,29.19,28.77,28.85,363896458
29-Dec-21,29.18,29.31,28.94,28.96,222837856
28-Dec-21,29.34,29.39,29.01,29.11,251594596
27-Dec-21,29.25,29.49,29.20,29.28,168380059
23-Dec-21,29.30,29.48,29.16,29.22,214724088
22-Dec-21,29.60,29.65,29.16,29.33,365442015
21-Dec-21,29.75,30.10,29.50,29.50,350867344
20-Dec-21,29.97,29.97,29.24,29.42,629003907
17-Dec-21,31.12,31.32,30.15,30.33,698906098
16-Dec-21,31.71,32.14,31.09,31.41,495773487
15-Dec-21,32.21,32.23,30.74,31.51,703115340
14-Dec-21,32.48,32.92,31.90,32.06,468734173
13-Dec-21,32.50,33.07,32.23,32.23,391999859
10-Dec-21,32.26,32.87,32.02,32.50,269128205
09-Dec-21,32.80,32.92,31.88,32.02,312348012
08-Dec-21,32.78,32.95,32.30,32.75,336710639
07-Dec-21,33.60,33.60,32.48,32.60,416481727
06-Dec-21,32.73,33.60,32.62,33.07,707567372
03-Dec-21,32.21,32.66,31.83,32.20,559252611
02-Dec-21,31.69,32.40,31.64,32.16,567252805
01-Dec-21,32.50,32.80,31.30,31.30,828627775
30-Nov-21,30.71,31.84,30.22,31.84,1017484848
29-Nov-21,31.18,31.64,30.81,30.81,363706861
26-Nov-21,30.75,31.23,30.55,30.76,411027985
25-Nov-21,30.37,31.81,30.30,31.81,776570185
24-Nov-21,29.40,30.35,29.31,30.24,415796794
23-Nov-21,28.88,29.77,28.30,29.69,475028030
22-Nov-21,29.25,29.53,28.82,28.89,456731344
19-Nov-21,29.15,29.31,28.91,29.05,541458725
18-Nov-21,29.37,29.45,28.90,29.09,565231890
17-Nov-21,29.76,30.10,29.29,29.31,408444888
16-Nov-21,30.28,30.45,29.53,29.73,262415303
12-Nov-21,30.31,30.68,29.97,30.15,264165058
11-Nov-21,31.10,31.13,30.20,30.20,653830532
10-Nov-21,29.52,31.07,29.50,30.79,624854337
09-Nov-21,30.40,30.62,29.44,29.44,620910473
08-Nov-21,29.00,29.66,28.92,29.48,234356382
05-Nov-21,29.00,29.57,28.88,29.29,223410423

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBAS3

cotações, gráficos e mais...