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
22/06/2021	-2,11%	-0,73	33,85	34,63	33,55	34,72	630M	49.811
21/06/2021	-0,77%	-0,27	34,58	34,76	34,43	34,95	349M	27.893
18/06/2021	-0,14%	-0,05	34,85	34,92	34,24	35,03	623M	35.331
17/06/2021	-2,38%	-0,85	34,90	35,83	34,79	36,22	669M	38.246
16/06/2021	0,70%	0,25	35,75	35,60	35,40	36,13	562M	38.114
15/06/2021	-0,34%	-0,12	35,50	35,81	35,05	35,81	361M	20.357
14/06/2021	0,62%	0,22	35,62	35,69	35,34	35,84	337M	22.326
11/06/2021	-0,28%	-0,10	35,40	35,60	35,04	35,60	335M	25.619
10/06/2021	-0,28%	-0,10	35,50	35,85	35,50	36,18	416M	22.737
09/06/2021	-1,93%	-0,70	35,60	36,20	34,98	36,36	764M	41.394
08/06/2021	-0,60%	-0,22	36,30	36,40	35,77	36,67	756M	39.414

07/06/2021	2,15%	0,77	36,52	35,77	35,50	36,75	792M	41.930
04/06/2021	1,56%	0,55	35,75	35,00	34,93	35,84	495M	35.342
02/06/2021	3,59%	1,22	35,20	33,99	33,96	35,37	920M	41.725
01/06/2021	1,46%	0,49	33,98	33,80	33,50	34,02	364M	26.377
31/05/2021	-0,15%	-0,05	33,49	33,51	33,35	33,80	221M	15.460
28/05/2021	0,33%	0,11	33,54	33,35	33,20	33,66	304M	17.006
27/05/2021	1,36%	0,45	33,43	32,94	32,69	33,60	595M	40.784
26/05/2021	1,66%	0,54	32,98	32,59	32,26	33,09	527M	22.125
25/05/2021	-1,34%	-0,44	32,44	32,94	32,21	33,02	312M	22.256
24/05/2021	-0,60%	-0,20	32,88	32,94	32,78	33,03	365M	21.425
21/05/2021	0,24%	0,08	33,08	33,00	32,70	33,22	486M	24.294
20/05/2021	0,92%	0,30	33,00	32,75	32,56	33,00	571M	29.370
19/05/2021	1,71%	0,55	32,70	31,80	31,53	32,80	485M	31.387
18/05/2021	1,39%	0,44	32,15	31,71	31,71	32,37	477M	29.086
17/05/2021	1,77%	0,55	31,71	31,34	31,14	31,86	396M	37.693
14/05/2021	0,00%	0,00	31,16	31,60	30,96	31,73	378M	31.182
13/05/2021	2,67%	0,81	31,16	30,50	30,40	31,35	683M	40.286
12/05/2021	-0,65%	-0,20	30,35	30,35	30,18	30,83	421M	32.544
11/05/2021	0,73%	0,22	30,55	30,10	30,03	30,55	340M	25.045
10/05/2021	1,30%	0,39	30,33	30,04	29,90	30,56	442M	34.885
07/05/2021	2,50%	0,73	29,94	30,00	29,76	30,48	807M	42.091
06/05/2021	-0,17%	-0,05	29,21	29,23	28,95	29,43	456M	23.939
05/05/2021	-0,37%	-0,11	29,26	29,58	28,81	29,58	472M	33.875
04/05/2021	-1,28%	-0,38	29,37	29,90	29,19	29,97	360M	27.538
03/05/2021	0,37%	0,11	29,75	29,82	29,55	30,03	301M	24.656
30/04/2021	0,00%	0,00	29,64	29,67	29,44	29,85	375M	22.072
29/04/2021	-2,18%	-0,66	29,64	30,30	29,57	30,52	438M	27.053
28/04/2021	1,78%	0,53	30,30	29,99	29,85	30,37	460M	28.526
27/04/2021	-1,10%	-0,33	29,77	30,06	29,66	30,10	386M	31.705
26/04/2021	0,10%	0,03	30,10	30,15	29,88	30,55	297M	20.890
23/04/2021	0,80%	0,24	30,07	29,91	29,83	30,29	429M	40.322
22/04/2021	-0,90%	-0,27	29,83	30,41	29,65	30,42	534M	26.842
20/04/2021	1,62%	0,48	30,10	29,63	29,63	30,46	712M	39.187
19/04/2021	-0,50%	-0,15	29,62	29,80	29,57	30,19	640M	33.202
16/04/2021	0,44%	0,13	29,77	29,59	29,50	29,85	385M	29.962
15/04/2021	0,14%	0,04	29,64	29,63	29,35	30,07	542M	28.613
14/04/2021	0,17%	0,05	29,60	29,62	29,31	29,86	587M	32.705
13/04/2021	0,00%	0,00	29,55	29,44	29,13	29,68	391M	21.895
12/04/2021	1,23%	0,36	29,55	29,45	29,23	29,55	286M	18.784
09/04/2021	0,27%	0,08	29,19	29,11	29,08	29,68	628M	35.339
08/04/2021	-0,85%	-0,25	29,11	29,52	29,00	29,59	529M	36.999
07/04/2021	-0,64%	-0,19	29,36	29,52	29,24	29,94	584M	35.503
06/04/2021	-1,20%	-0,36	29,55	29,98	29,45	30,10	415M	34.146
05/04/2021	-0,13%	-0,04	29,91	30,16	29,62	30,35	379M	25.945
01/04/2021	-1,64%	-0,50	29,95	30,77	29,90	30,80	393M	41.453
31/03/2021	-0,88%	-0,27	30,45	30,65	30,23	30,74	385M	25.058
30/03/2021	3,09%	0,92	30,72	29,64	29,61	30,78	529M	35.325
29/03/2021	0,47%	0,14	29,80	29,61	29,30	30,07	432M	32.039
26/03/2021	0,34%	0,10	29,66	29,60	29,21	29,92	430M	28.407
25/03/2021	1,44%	0,42	29,56	29,20	29,01	29,84	525M	34.336
24/03/2021	-1,82%	-0,54	29,14	29,88	29,10	30,29	543M	37.182
23/03/2021	-3,61%	-1,11	29,68	30,77	29,68	30,78	648M	39.932
22/03/2021	0,29%	0,09	30,79	30,52	30,23	31,05	380M	26.805
19/03/2021	0,85%	0,26	30,70	30,17	29,85	30,93	844M	44.971
18/03/2021	-0,85%	-0,26	30,44	30,71	30,41	31,41	671M	46.353
17/03/2021	2,78%	0,83	30,70	29,65	29,54	30,95	673M	73.500
16/03/2021	0,27%	0,08	29,87	29,89	29,26	29,92	549M	43.179
15/03/2021	-0,70%	-0,21	29,79	29,80	29,60	30,18	436M	25.464
12/03/2021	-0,17%	-0,05	30,00	29,80	29,66	30,12	368M	25.185
11/03/2021	0,50%	0,15	30,05	30,30	29,57	30,62	642M	45.095
10/03/2021	3,14%	0,91	29,90	29,18	28,66	29,91	608M	40.189
09/03/2021	-0,72%	-0,21	28,99	29,47	28,85	29,95	676M	58.287
08/03/2021	-4,58%	-1,40	29,20	29,99	29,07	30,77	738M	71.572
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	-	-	35,24	34,99	34,88	35,88	765M	46.377

Date,Open,High,Low,Close,Volume
22-Jun-21,34.63,34.72,33.55,33.85,630073969
21-Jun-21,34.76,34.95,34.43,34.58,348511769
18-Jun-21,34.92,35.03,34.24,34.85,623018560
17-Jun-21,35.83,36.22,34.79,34.90,669443430
16-Jun-21,35.60,36.13,35.40,35.75,562477691
15-Jun-21,35.81,35.81,35.05,35.50,360980936
14-Jun-21,35.69,35.84,35.34,35.62,336525971
11-Jun-21,35.60,35.60,35.04,35.40,335236453
10-Jun-21,35.85,36.18,35.50,35.50,415639704
09-Jun-21,36.20,36.36,34.98,35.60,764003577
08-Jun-21,36.40,36.67,35.77,36.30,755843289
07-Jun-21,35.77,36.75,35.50,36.52,791622307
04-Jun-21,35.00,35.84,34.93,35.75,494927241
02-Jun-21,33.99,35.37,33.96,35.20,920289966
01-Jun-21,33.80,34.02,33.50,33.98,363934518
31-May-21,33.51,33.80,33.35,33.49,220551632
28-May-21,33.35,33.66,33.20,33.54,303702775
27-May-21,32.94,33.60,32.69,33.43,595329244
26-May-21,32.59,33.09,32.26,32.98,527262000
25-May-21,32.94,33.02,32.21,32.44,312158022
24-May-21,32.94,33.03,32.78,32.88,365012347
21-May-21,33.00,33.22,32.70,33.08,486299511
20-May-21,32.75,33.00,32.56,33.00,570531926
19-May-21,31.80,32.80,31.53,32.70,485379387
18-May-21,31.71,32.37,31.71,32.15,476892537
17-May-21,31.34,31.86,31.14,31.71,395884507
14-May-21,31.60,31.73,30.96,31.16,377775751
13-May-21,30.50,31.35,30.40,31.16,683499013
12-May-21,30.35,30.83,30.18,30.35,420743442
11-May-21,30.10,30.55,30.03,30.55,340052930
10-May-21,30.04,30.56,29.90,30.33,441778257
07-May-21,30.00,30.48,29.76,29.94,807455213
06-May-21,29.23,29.43,28.95,29.21,456276289
05-May-21,29.58,29.58,28.81,29.26,471793295
04-May-21,29.90,29.97,29.19,29.37,360160120
03-May-21,29.82,30.03,29.55,29.75,301052402
30-Apr-21,29.67,29.85,29.44,29.64,374907740
29-Apr-21,30.30,30.52,29.57,29.64,437619915
28-Apr-21,29.99,30.37,29.85,30.30,459557319
27-Apr-21,30.06,30.10,29.66,29.77,385579322
26-Apr-21,30.15,30.55,29.88,30.10,297409558
23-Apr-21,29.91,30.29,29.83,30.07,428909936
22-Apr-21,30.41,30.42,29.65,29.83,533716033
20-Apr-21,29.63,30.46,29.63,30.10,712409402
19-Apr-21,29.80,30.19,29.57,29.62,639808503
16-Apr-21,29.59,29.85,29.50,29.77,385315515
15-Apr-21,29.63,30.07,29.35,29.64,541713387
14-Apr-21,29.62,29.86,29.31,29.60,586754891
13-Apr-21,29.44,29.68,29.13,29.55,390986881
12-Apr-21,29.45,29.55,29.23,29.55,285862877
09-Apr-21,29.11,29.68,29.08,29.19,627905179
08-Apr-21,29.52,29.59,29.00,29.11,529041659
07-Apr-21,29.52,29.94,29.24,29.36,583521778
06-Apr-21,29.98,30.10,29.45,29.55,415354109
05-Apr-21,30.16,30.35,29.62,29.91,378546489
01-Apr-21,30.77,30.80,29.90,29.95,392916266
31-Mar-21,30.65,30.74,30.23,30.45,385347007
30-Mar-21,29.64,30.78,29.61,30.72,528911423
29-Mar-21,29.61,30.07,29.30,29.80,432480533
26-Mar-21,29.60,29.92,29.21,29.66,430492471
25-Mar-21,29.20,29.84,29.01,29.56,524665999
24-Mar-21,29.88,30.29,29.10,29.14,542804001
23-Mar-21,30.77,30.78,29.68,29.68,648178606
22-Mar-21,30.52,31.05,30.23,30.79,379697674
19-Mar-21,30.17,30.93,29.85,30.70,844061996
18-Mar-21,30.71,31.41,30.41,30.44,670935821
17-Mar-21,29.65,30.95,29.54,30.70,673348386
16-Mar-21,29.89,29.92,29.26,29.87,548951785
15-Mar-21,29.80,30.18,29.60,29.79,436302670
12-Mar-21,29.80,30.12,29.66,30.00,368193563
11-Mar-21,30.30,30.62,29.57,30.05,641995352
10-Mar-21,29.18,29.91,28.66,29.90,607638923
09-Mar-21,29.47,29.95,28.85,28.99,676331257
08-Mar-21,29.99,30.77,29.07,29.20,737772969
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BBAS3

cotações, gráficos e mais...