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
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	-1,58%	-0,38	23,70	24,03	23,64	24,07	1.035M	76.778
28/05/2025	-1,99%	-0,49	24,08	24,60	24,07	24,65	771M	56.021
27/05/2025	-0,41%	-0,10	24,57	24,92	24,55	25,21	755M	49.400
26/05/2025	1,02%	0,25	24,67	24,51	24,50	24,74	286M	23.262
23/05/2025	-2,51%	-0,63	24,42	25,07	24,42	25,09	885M	66.931
22/05/2025	-0,83%	-0,21	25,05	25,20	25,05	25,42	1.553M	56.502
21/05/2025	-0,94%	-0,24	25,26	25,58	25,17	25,66	862M	44.552
20/05/2025	1,84%	0,46	25,50	25,09	25,09	25,67	715M	50.678
19/05/2025	-2,45%	-0,63	25,04	25,65	25,01	25,70	1.525M	84.178
16/05/2025	-12,69%	-3,73	25,67	25,55	25,02	26,00	3.906M	75.701
15/05/2025	-1,21%	-0,36	29,40	29,76	29,17	29,91	1.195M	69.098
14/05/2025	0,34%	0,10	29,76	29,62	29,53	29,92	586M	31.301
13/05/2025	2,03%	0,59	29,66	29,11	29,07	29,71	599M	25.937
12/05/2025	-1,56%	-0,46	29,07	29,52	28,87	29,68	599M	27.209
09/05/2025	0,41%	0,12	29,53	29,48	29,46	30,00	588M	35.971
08/05/2025	0,34%	0,10	29,41	29,50	29,41	30,04	876M	35.528
07/05/2025	1,42%	0,41	29,31	28,96	28,84	29,35	918M	34.642
06/05/2025	-0,76%	-0,22	28,90	29,12	28,80	29,20	582M	34.564
05/05/2025	0,76%	0,22	29,12	29,16	29,01	29,45	568M	33.160
02/05/2025	-0,10%	-0,03	28,90	28,90	28,73	29,05	356M	28.418
30/04/2025	1,51%	0,43	28,93	28,41	28,36	28,93	458M	44.666
29/04/2025	0,53%	0,15	28,50	28,37	28,23	28,72	453M	30.450
28/04/2025	1,21%	0,34	28,35	28,01	27,85	28,41	399M	38.597
25/04/2025	1,12%	0,31	28,01	27,70	27,52	28,12	500M	32.590
24/04/2025	-1,21%	-0,34	27,70	28,04	27,04	28,06	1.019M	62.306
23/04/2025	0,94%	0,26	28,04	27,99	27,86	28,22	388M	25.460
22/04/2025	1,28%	0,35	27,78	27,40	27,35	27,92	394M	33.602
17/04/2025	-0,80%	-0,22	27,43	27,68	27,30	27,78	475M	29.649
16/04/2025	-0,43%	-0,12	27,65	27,78	27,38	27,89	601M	44.782
15/04/2025	-1,07%	-0,30	27,77	28,03	27,70	28,12	710M	31.310
14/04/2025	0,97%	0,27	28,07	27,97	27,87	28,21	375M	20.143
11/04/2025	0,87%	0,24	27,80	27,73	27,42	27,90	410M	22.722
10/04/2025	-0,68%	-0,19	27,56	27,71	27,14	27,72	511M	28.493
09/04/2025	0,43%	0,12	27,75	27,50	27,09	28,10	794M	58.887
08/04/2025	-0,18%	-0,05	27,63	28,03	27,40	28,21	606M	36.307
07/04/2025	-1,07%	-0,30	27,68	27,88	27,36	28,27	619M	40.843
04/04/2025	-1,86%	-0,53	27,98	28,20	27,78	28,33	437M	27.910
03/04/2025	0,56%	0,16	28,51	28,26	28,22	28,69	422M	26.908
02/04/2025	0,07%	0,02	28,35	28,40	28,12	28,55	257M	21.576
01/04/2025	0,50%	0,14	28,33	28,17	28,01	28,58	403M	29.436
31/03/2025	-1,57%	-0,45	28,19	28,50	27,95	28,51	497M	27.995
28/03/2025	-0,17%	-0,05	28,64	28,69	28,53	28,98	357M	21.290
27/03/2025	-0,42%	-0,12	28,69	28,82	28,48	28,85	413M	29.577
26/03/2025	1,19%	0,34	28,81	28,50	28,37	28,87	343M	32.480
25/03/2025	0,39%	0,11	28,47	28,36	28,35	28,75	437M	33.332
24/03/2025	-0,04%	-0,01	28,36	28,44	28,09	28,44	381M	28.341
21/03/2025	0,42%	0,12	28,37	28,35	28,07	28,48	1.896M	31.000
20/03/2025	-0,49%	-0,14	28,25	28,36	28,11	28,48	396M	43.182
19/03/2025	-0,39%	-0,11	28,39	28,51	28,39	28,74	540M	43.114
18/03/2025	0,14%	0,04	28,50	28,46	28,36	28,65	479M	40.040
17/03/2025	2,08%	0,58	28,46	27,87	27,84	28,56	562M	27.570
14/03/2025	1,42%	0,39	27,88	27,53	27,53	28,09	638M	31.640
13/03/2025	1,63%	0,44	27,49	27,05	26,74	27,62	501M	29.345
12/03/2025	-2,42%	-0,67	27,05	27,10	26,95	27,20	408M	28.146
11/03/2025	-0,89%	-0,25	27,72	28,00	27,51	28,07	557M	39.678
10/03/2025	-0,32%	-0,09	27,97	27,96	27,64	28,00	402M	31.191
07/03/2025	1,19%	0,33	28,06	27,63	27,50	28,25	471M	38.233
06/03/2025	-0,14%	-0,04	27,73	27,92	27,48	27,95	493M	46.468
05/03/2025	1,68%	0,46	27,77	27,31	27,25	27,94	501M	38.429
28/02/2025	-2,32%	-0,65	27,31	27,95	27,20	28,02	776M	53.726
27/02/2025	-0,39%	-0,11	27,96	28,03	27,87	28,27	870M	44.468
26/02/2025	-0,57%	-0,16	28,07	28,48	27,93	28,50	631M	42.604
25/02/2025	1,51%	0,42	28,23	27,82	27,82	28,33	476M	37.147
24/02/2025	-0,61%	-0,17	27,81	28,00	27,63	28,22	781M	39.112
21/02/2025	-0,07%	-0,02	27,98	28,00	27,64	28,05	562M	36.857
20/02/2025	-2,98%	-0,86	28,00	28,10	27,79	28,31	2.495M	78.404
19/02/2025	-2,00%	-0,59	28,86	29,28	28,66	29,29	659M	45.122
18/02/2025	0,99%	0,29	29,45	29,02	29,00	29,63	804M	44.311
17/02/2025	1,43%	0,41	29,16	28,74	28,71	29,50	618M	56.580
14/02/2025	4,74%	1,30	28,75	27,56	27,56	28,98	1.002M	74.536
13/02/2025	-	-	27,45	27,59	27,28	27,59	520M	26.475

Date,Open,High,Low,Close,Volume
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
28-May-25,24.60,24.65,24.07,24.08,771352978
27-May-25,24.92,25.21,24.55,24.57,755445964
26-May-25,24.51,24.74,24.50,24.67,285548902
23-May-25,25.07,25.09,24.42,24.42,885158365
22-May-25,25.20,25.42,25.05,25.05,1553404020
21-May-25,25.58,25.66,25.17,25.26,862158380
20-May-25,25.09,25.67,25.09,25.50,715457788
19-May-25,25.65,25.70,25.01,25.04,1524801953
16-May-25,25.55,26.00,25.02,25.67,3906201252
15-May-25,29.76,29.91,29.17,29.40,1195188568
14-May-25,29.62,29.92,29.53,29.76,585768309
13-May-25,29.11,29.71,29.07,29.66,599064763
12-May-25,29.52,29.68,28.87,29.07,599390125
09-May-25,29.48,30.00,29.46,29.53,588208289
08-May-25,29.50,30.04,29.41,29.41,876172128
07-May-25,28.96,29.35,28.84,29.31,917775998
06-May-25,29.12,29.20,28.80,28.90,581867918
05-May-25,29.16,29.45,29.01,29.12,567514126
02-May-25,28.90,29.05,28.73,28.90,356392988
30-Apr-25,28.41,28.93,28.36,28.93,458281587
29-Apr-25,28.37,28.72,28.23,28.50,452967214
28-Apr-25,28.01,28.41,27.85,28.35,399081073
25-Apr-25,27.70,28.12,27.52,28.01,499542483
24-Apr-25,28.04,28.06,27.04,27.70,1019042517
23-Apr-25,27.99,28.22,27.86,28.04,387667928
22-Apr-25,27.40,27.92,27.35,27.78,393719660
17-Apr-25,27.68,27.78,27.30,27.43,475308482
16-Apr-25,27.78,27.89,27.38,27.65,600561632
15-Apr-25,28.03,28.12,27.70,27.77,710106549
14-Apr-25,27.97,28.21,27.87,28.07,375259575
11-Apr-25,27.73,27.90,27.42,27.80,410202388
10-Apr-25,27.71,27.72,27.14,27.56,510727108
09-Apr-25,27.50,28.10,27.09,27.75,793720714
08-Apr-25,28.03,28.21,27.40,27.63,606422843
07-Apr-25,27.88,28.27,27.36,27.68,618819137
04-Apr-25,28.20,28.33,27.78,27.98,436605738
03-Apr-25,28.26,28.69,28.22,28.51,422085133
02-Apr-25,28.40,28.55,28.12,28.35,256985019
01-Apr-25,28.17,28.58,28.01,28.33,402999715
31-Mar-25,28.50,28.51,27.95,28.19,497113701
28-Mar-25,28.69,28.98,28.53,28.64,356794854
27-Mar-25,28.82,28.85,28.48,28.69,412782658
26-Mar-25,28.50,28.87,28.37,28.81,342786652
25-Mar-25,28.36,28.75,28.35,28.47,436723221
24-Mar-25,28.44,28.44,28.09,28.36,381306305
21-Mar-25,28.35,28.48,28.07,28.37,1895540007
20-Mar-25,28.36,28.48,28.11,28.25,395918640
19-Mar-25,28.51,28.74,28.39,28.39,540186769
18-Mar-25,28.46,28.65,28.36,28.50,479109415
17-Mar-25,27.87,28.56,27.84,28.46,562315932
14-Mar-25,27.53,28.09,27.53,27.88,637795432
13-Mar-25,27.05,27.62,26.74,27.49,501089210
12-Mar-25,27.10,27.20,26.95,27.05,407903172
11-Mar-25,28.00,28.07,27.51,27.72,556524563
10-Mar-25,27.96,28.00,27.64,27.97,402431548
07-Mar-25,27.63,28.25,27.50,28.06,471155401
06-Mar-25,27.92,27.95,27.48,27.73,493353836
05-Mar-25,27.31,27.94,27.25,27.77,500849278
28-Feb-25,27.95,28.02,27.20,27.31,775662926
27-Feb-25,28.03,28.27,27.87,27.96,870142615
26-Feb-25,28.48,28.50,27.93,28.07,631306613
25-Feb-25,27.82,28.33,27.82,28.23,476335219
24-Feb-25,28.00,28.22,27.63,27.81,781160809
21-Feb-25,28.00,28.05,27.64,27.98,562130014
20-Feb-25,28.10,28.31,27.79,28.00,2495354485
19-Feb-25,29.28,29.29,28.66,28.86,658882534
18-Feb-25,29.02,29.63,29.00,29.45,804265034
17-Feb-25,28.74,29.50,28.71,29.16,617706268
14-Feb-25,27.56,28.98,27.56,28.75,1001718915
13-Feb-25,27.59,27.59,27.28,27.45,520232422

*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