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 High Price Low Price Open Price Close Price Last Trade
  -0.21 -0.46% 45.79 46.47 45.71 46.35 46.00 06:45:00
more quote information »

BBAS3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.0347.5445.7146.3014,303,900-1.24-2.64%
1 Month46.5049.4545.7147.5013,963,995-0.71-1.53%
3 Months45.3550.5343.0146.5112,347,3150.440.97%
6 Months45.1555.7043.0148.5911,362,0520.641.42%
1 Year43.1155.9142.4848.7011,259,0082.686.22%
3 Years27.7655.9124.1438.9510,085,44618.0364.95%
5 Years26.0155.9112.5232.219,488,61119.7876.05%

BBAS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 45.79 -0.21 -0.46% 46.35 46.47 45.71 8,118,000
Nov 19 2019 46.00 -0.51 -1.1% 47.00 47.15 46.00 15,593,700
Nov 15 2019 46.51 0.56 1.22% 46.13 46.75 45.76 12,026,500
Nov 14 2019 45.95 -0.77 -1.65% 46.43 46.69 45.81 13,087,100
Nov 13 2019 46.72 -0.52 -1.1% 47.03 47.54 46.35 16,508,300
Nov 12 2019 47.24 0.24 0.51% 46.74 47.43 46.41 10,123,900
Nov 09 2019 47.00 -0.67 -1.41% 47.36 47.75 46.56 16,805,900
Nov 08 2019 47.67 0.00 0.0% 48.05 48.48 47.46 14,498,100
Nov 07 2019 47.67 -0.32 -0.67% 48.00 48.48 47.35 10,844,200
Nov 06 2019 47.99 0.45 0.95% 47.80 48.45 47.63 7,660,400
Nov 05 2019 47.54 -0.37 -0.77% 48.15 48.55 47.40 9,566,300
Nov 02 2019 47.91 -0.19 -0.4% 48.44 48.80 47.45 12,279,200
Nov 01 2019 48.10 -1.30 -2.63% 48.90 49.00 47.95 14,138,400
Oct 31 2019 49.40 0.80 1.65% 48.61 49.45 47.53 15,665,500
Oct 30 2019 48.60 -0.15 -0.31% 48.59 49.11 48.46 10,368,000
Oct 29 2019 48.75 1.05 2.2% 47.85 48.80 47.70 14,418,000
Oct 26 2019 47.70 0.40 0.85% 47.28 48.05 47.11 10,406,100
Oct 25 2019 47.30 -0.30 -0.63% 47.74 48.08 46.71 22,056,700
Oct 24 2019 47.60 0.23 0.49% 47.35 48.36 46.88 20,686,400
Oct 23 2019 47.37 0.78 1.67% 46.50 47.67 46.44 16,997,400
Oct 22 2019 46.59 0.49 1.06% 46.30 46.75 45.77 13,042,300
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:20191120 00:47:24