Mercados españoles abiertos en 1 hr 16 mins
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.125,49 -954,21 (-2,51%) Dólar/Euro
1,0635 -0,0011 (-0,11%) Petróleo Brent
89,00 +1,89 (+2,17%) Bitcoin EUR
58.446,35 +674,97 (+1,17%)
Banco do Brasil S.A. (BBAS3.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:07PM BRT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 28,15 | 28,23 | 27,70 | 27,93 | 27,93 | 15.349.100 |
| 17 abr 2024 | 28,00 | 28,17 | 27,78 | 27,97 | 27,97 | 17.703.800 |
| 16 abr 2024 | 28,23 | 28,40 | 27,54 | 27,91 | 27,91 | 22.923.700 |
| 16 abr 2024 | 2:1 Split de acciones | |||||
| 15 abr 2024 | 28,63 | 28,67 | 28,10 | 28,23 | 28,23 | 14.411.400 |
| 12 abr 2024 | 28,87 | 28,92 | 28,41 | 28,50 | 28,50 | 11.304.400 |
| 11 abr 2024 | 28,75 | 29,03 | 28,67 | 28,87 | 28,87 | 12.447.600 |
| 10 abr 2024 | 29,17 | 29,25 | 28,67 | 28,80 | 28,80 | 14.139.800 |
| 09 abr 2024 | 29,13 | 29,39 | 29,09 | 29,19 | 29,19 | 9.392.800 |
| 08 abr 2024 | 28,75 | 29,42 | 28,63 | 28,95 | 28,95 | 19.696.000 |
| 05 abr 2024 | 28,45 | 28,54 | 28,23 | 28,50 | 28,50 | 12.803.800 |
| 04 abr 2024 | 28,27 | 28,98 | 28,27 | 28,39 | 28,39 | 23.352.000 |
| 03 abr 2024 | 28,05 | 28,32 | 27,83 | 28,19 | 28,19 | 14.600.800 |
| 02 abr 2024 | 28,02 | 28,17 | 27,89 | 28,08 | 28,08 | 10.513.000 |
| 01 abr 2024 | 28,35 | 28,46 | 27,85 | 28,04 | 28,04 | 10.910.800 |
| 28 mar 2024 | 27,88 | 28,44 | 27,83 | 28,31 | 28,31 | 17.073.600 |
| 27 mar 2024 | 28,08 | 28,12 | 27,67 | 27,99 | 27,99 | 15.874.600 |
| 26 mar 2024 | 27,84 | 28,22 | 27,76 | 27,97 | 27,97 | 15.477.000 |
| 25 mar 2024 | 27,72 | 28,07 | 27,64 | 27,82 | 27,82 | 12.901.400 |
| 22 mar 2024 | 27,83 | 27,99 | 27,63 | 27,70 | 27,70 | 13.137.600 |
| 21 mar 2024 | 28,30 | 28,50 | 27,73 | 27,82 | 27,82 | 17.742.000 |
| 20 mar 2024 | 27,92 | 28,25 | 27,70 | 28,22 | 28,22 | 17.687.400 |
| 19 mar 2024 | 28,12 | 28,22 | 27,57 | 27,92 | 27,92 | 20.241.800 |
| 18 mar 2024 | 28,65 | 28,89 | 27,91 | 28,01 | 28,01 | 22.635.600 |
| 15 mar 2024 | 28,41 | 28,76 | 28,39 | 28,65 | 28,65 | 28.391.400 |
| 14 mar 2024 | 28,48 | 28,67 | 28,30 | 28,35 | 28,35 | 20.707.800 |
| 13 mar 2024 | 28,75 | 28,87 | 28,44 | 28,48 | 28,48 | 20.799.400 |
| 12 mar 2024 | 28,50 | 29,06 | 28,32 | 28,80 | 28,80 | 22.722.000 |
| 12 mar 2024 | 0.410037 Dividendo | |||||
| 11 mar 2024 | 28,85 | 28,85 | 28,45 | 28,61 | 28,20 | 25.163.800 |
| 08 mar 2024 | 28,50 | 29,08 | 28,01 | 28,91 | 28,49 | 40.005.000 |
| 07 mar 2024 | 29,47 | 29,56 | 29,13 | 29,19 | 28,77 | 14.857.800 |
| 06 mar 2024 | 29,11 | 29,50 | 29,05 | 29,47 | 29,05 | 12.482.600 |
| 05 mar 2024 | 28,90 | 29,18 | 28,84 | 29,04 | 28,62 | 9.412.000 |
| 04 mar 2024 | 29,01 | 29,10 | 28,74 | 28,84 | 28,43 | 12.990.200 |
| 01 mar 2024 | 28,98 | 29,18 | 28,92 | 28,96 | 28,55 | 10.255.800 |
| 29 feb 2024 | 29,38 | 29,46 | 28,85 | 28,93 | 28,52 | 20.423.600 |
| 28 feb 2024 | 29,29 | 29,57 | 29,20 | 29,38 | 28,95 | 12.335.000 |
| 27 feb 2024 | 29,09 | 29,38 | 29,00 | 29,32 | 28,89 | 13.960.200 |
| 26 feb 2024 | 28,70 | 29,09 | 28,63 | 28,97 | 28,55 | 13.441.800 |
| 23 feb 2024 | 29,07 | 29,13 | 28,57 | 28,69 | 28,28 | 20.556.200 |
| 22 feb 2024 | 29,34 | 29,38 | 28,96 | 29,05 | 28,63 | 19.798.400 |
| 22 feb 2024 | 0.224176 Dividendo | |||||
| 21 feb 2024 | 29,66 | 29,80 | 29,53 | 29,72 | 29,07 | 45.832.200 |
| 20 feb 2024 | 29,43 | 29,95 | 29,37 | 29,65 | 29,00 | 36.826.400 |
| 19 feb 2024 | 28,96 | 29,52 | 28,80 | 29,46 | 28,82 | 18.263.600 |
| 16 feb 2024 | 29,29 | 29,40 | 28,70 | 28,93 | 28,31 | 19.018.800 |
| 15 feb 2024 | 29,17 | 29,30 | 29,00 | 29,18 | 28,54 | 16.017.200 |
| 14 feb 2024 | 28,68 | 29,19 | 28,54 | 29,17 | 28,54 | 17.196.600 |
| 09 feb 2024 | 29,25 | 29,29 | 27,65 | 28,78 | 28,16 | 48.132.000 |
| 08 feb 2024 | 29,73 | 29,86 | 29,13 | 29,27 | 28,63 | 21.199.200 |
| 07 feb 2024 | 29,78 | 29,90 | 29,33 | 29,72 | 29,07 | 16.353.000 |
| 06 feb 2024 | 29,21 | 29,86 | 29,20 | 29,80 | 29,15 | 16.578.000 |
| 05 feb 2024 | 28,86 | 29,17 | 28,67 | 29,17 | 28,54 | 15.148.800 |
| 02 feb 2024 | 28,85 | 28,93 | 28,57 | 28,86 | 28,23 | 14.969.000 |
| 01 feb 2024 | 28,23 | 28,87 | 28,15 | 28,87 | 28,24 | 22.648.600 |
| 31 ene 2024 | 28,20 | 28,42 | 28,06 | 28,23 | 27,61 | 13.112.000 |
| 30 ene 2024 | 28,25 | 28,25 | 27,98 | 28,11 | 27,50 | 11.859.800 |
| 29 ene 2024 | 28,48 | 28,51 | 28,03 | 28,26 | 27,64 | 11.264.600 |
| 26 ene 2024 | 28,32 | 28,50 | 28,27 | 28,49 | 27,87 | 16.392.200 |
| 25 ene 2024 | 28,38 | 28,50 | 28,26 | 28,29 | 27,67 | 12.011.200 |
| 24 ene 2024 | 28,34 | 28,52 | 28,22 | 28,33 | 27,71 | 13.342.600 |
| 23 ene 2024 | 27,91 | 28,30 | 27,77 | 28,27 | 27,65 | 20.134.400 |
| 22 ene 2024 | 28,03 | 28,07 | 27,68 | 27,77 | 27,17 | 13.091.400 |
| 19 ene 2024 | 27,76 | 28,17 | 27,64 | 27,96 | 27,35 | 25.325.000 |
| 18 ene 2024 | 28,02 | 28,06 | 27,63 | 27,67 | 27,07 | 14.648.800 |
| 17 ene 2024 | 27,91 | 28,05 | 27,82 | 28,00 | 27,39 | 19.366.200 |
| 16 ene 2024 | 27,98 | 28,24 | 27,89 | 27,94 | 27,33 | 17.944.400 |
| 15 ene 2024 | 27,55 | 28,10 | 27,50 | 28,10 | 27,49 | 16.827.600 |
| 12 ene 2024 | 27,40 | 27,60 | 27,16 | 27,56 | 26,96 | 10.126.600 |
| 11 ene 2024 | 27,20 | 27,42 | 27,11 | 27,40 | 26,80 | 13.486.200 |
| 10 ene 2024 | 27,08 | 27,33 | 27,08 | 27,22 | 26,62 | 9.878.600 |
| 09 ene 2024 | 27,55 | 27,58 | 27,14 | 27,26 | 26,67 | 15.367.600 |
| 08 ene 2024 | 27,52 | 27,74 | 27,39 | 27,67 | 27,07 | 18.107.600 |
| 05 ene 2024 | 27,09 | 27,57 | 27,00 | 27,44 | 26,84 | 16.455.800 |
| 04 ene 2024 | 27,38 | 27,45 | 27,06 | 27,11 | 26,52 | 16.199.800 |
| 03 ene 2024 | 27,34 | 27,53 | 27,25 | 27,41 | 26,81 | 16.296.800 |
| 02 ene 2024 | 27,56 | 27,64 | 27,23 | 27,38 | 26,78 | 16.341.000 |
| 28 dic 2023 | 27,43 | 27,69 | 27,34 | 27,69 | 27,09 | 11.680.800 |
| 27 dic 2023 | 27,40 | 27,49 | 27,29 | 27,43 | 26,83 | 6.745.000 |
| 26 dic 2023 | 27,22 | 27,48 | 27,15 | 27,47 | 26,87 | 7.966.400 |
| 22 dic 2023 | 27,25 | 27,31 | 27,03 | 27,22 | 26,63 | 14.606.400 |
| 21 dic 2023 | 27,40 | 27,40 | 26,94 | 27,15 | 26,55 | 20.008.000 |
| 20 dic 2023 | 27,42 | 27,50 | 27,03 | 27,10 | 26,52 | 15.653.800 |
| 19 dic 2023 | 27,28 | 27,46 | 27,15 | 27,42 | 26,83 | 15.467.000 |
| 18 dic 2023 | 27,33 | 27,51 | 27,08 | 27,33 | 26,73 | 15.518.200 |
| 15 dic 2023 | 26,63 | 27,31 | 26,41 | 27,31 | 26,71 | 36.441.400 |
| 14 dic 2023 | 26,75 | 26,78 | 26,20 | 26,67 | 26,08 | 36.873.200 |
| 13 dic 2023 | 26,24 | 26,63 | 25,82 | 26,49 | 25,91 | 36.160.000 |
| 12 dic 2023 | 26,90 | 26,90 | 26,20 | 26,25 | 25,68 | 25.063.600 |
| 12 dic 2023 | 0.342306 Dividendo | |||||
| 11 dic 2023 | 27,23 | 27,35 | 27,03 | 27,22 | 26,29 | 11.474.000 |
| 08 dic 2023 | 26,95 | 27,30 | 26,83 | 27,23 | 26,30 | 20.784.200 |
| 07 dic 2023 | 26,50 | 26,94 | 26,50 | 26,93 | 26,02 | 11.561.400 |
| 06 dic 2023 | 27,19 | 27,24 | 26,45 | 26,50 | 25,60 | 17.640.200 |
| 05 dic 2023 | 27,08 | 27,27 | 27,00 | 27,08 | 26,16 | 11.725.800 |
| 04 dic 2023 | 27,15 | 27,41 | 26,98 | 27,08 | 26,16 | 13.915.800 |
| 01 dic 2023 | 27,17 | 27,40 | 26,94 | 27,19 | 26,26 | 18.946.400 |
| 30 nov 2023 | 26,36 | 27,19 | 26,36 | 27,14 | 26,21 | 35.416.400 |
| 29 nov 2023 | 26,39 | 26,52 | 26,18 | 26,36 | 25,47 | 21.020.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.