BRASIL ON Historical Data - BBAS3

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
US$26.87
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Bco Brasil Sa BBAS3 Bovespa Common Stock BRBBASACNOR3 Bco Brasil Sa ON
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
1.07 2.34% 46.86 44.55 46.86 46.15 45.79 06:45:00
more quote information »

BBAS3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.8149.2244.3846.0517,707,367-1.95-4.0%
1 Month49.1152.3644.3849.0113,197,078-2.25-4.58%
3 Months48.5853.9744.3849.9712,389,850-1.72-3.54%
6 Months43.9653.9743.0148.1312,193,2522.906.6%
1 Year52.0055.7043.0148.9911,562,079-5.14-9.88%
3 Years33.9055.9124.1440.6310,542,84012.9638.23%
5 Years23.4955.9112.5233.619,822,25323.3799.49%

BBAS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 29 2020 45.79 0.00 0.0% 45.79 45.79 45.79 0
Feb 28 2020 45.79 0.56 1.24% 44.80 47.59 44.38 31,472,400
Feb 27 2020 45.23 -3.99 -8.11% 46.60 46.62 45.15 15,214,100
Feb 22 2020 49.22 0.04 0.08% 48.81 49.22 48.33 6,435,600
Feb 21 2020 49.18 -0.51 -1.03% 50.00 50.05 48.68 12,052,200
Feb 20 2020 49.69 0.12 0.24% 49.50 50.33 49.15 11,148,100
Feb 19 2020 49.57 0.47 0.96% 48.96 49.90 48.70 8,929,100
Feb 18 2020 49.10 -0.75 -1.5% 50.08 50.24 49.10 6,749,000
Feb 15 2020 49.85 -0.97 -1.91% 50.88 50.96 49.57 10,022,700
Feb 14 2020 50.82 -0.80 -1.55% 51.35 51.54 50.45 13,806,300
Feb 13 2020 51.62 0.30 0.58% 51.87 52.36 50.67 16,617,100
Feb 12 2020 51.32 2.21 4.5% 49.92 51.65 49.68 18,096,500
Feb 11 2020 49.11 -0.49 -0.99% 49.71 49.99 48.88 7,785,300
Feb 08 2020 49.60 0.05 0.1% 49.55 50.32 49.26 7,795,000
Feb 07 2020 49.55 -0.85 -1.69% 51.00 51.05 49.25 9,662,900
Feb 06 2020 50.40 2.15 4.46% 49.20 51.29 49.10 23,689,700
Feb 05 2020 48.25 -0.53 -1.09% 49.29 49.60 48.25 11,760,400
Feb 04 2020 48.78 0.24 0.49% 48.55 49.14 48.01 10,200,400
Feb 01 2020 48.54 -1.26 -2.53% 49.11 49.12 48.22 16,110,600
Jan 31 2020 49.80 0.34 0.69% 48.70 49.99 48.37 12,539,900
Jan 30 2020 49.46 -1.25 -2.46% 51.00 51.38 49.36 8,400,200
Your Recent History
BOV
BBAS3
BRASIL ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200229 14:12:56