Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BBAS3 - BRASIL - ON EX NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 22,40 | 22,24 | -0,49% | 22,24 | 22,53 | 22,39 | 22,24 | 22,28 | 48.248 | 90.249.604.400 |
| 4/6/2025 | 23,06 | 22,35 | -2,74% | 22,35 | 23,13 | 22,54 | 22,35 | 22,36 | 66.516 | 86.733.368.200 |
| 3/6/2025 | 22,97 | 22,98 | -1,29% | 22,78 | 23,08 | 22,94 | 22,97 | 22,98 | 51.432 | 47.790.308.300 |
| 2/6/2025 | 23,52 | 23,28 | -0,60% | 23,16 | 23,60 | 23,30 | 23,28 | 23,29 | 62.140 | 84.540.699.800 |
| 30/5/2025 | 23,75 | 23,42 | -1,18% | 23,35 | 23,83 | 23,43 | 23,41 | 23,42 | 59.028 | 124.897.262.200 |
| 29/5/2025 | 24,03 | 23,70 | -1,58% | 23,64 | 24,07 | 23,75 | 23,70 | 23,71 | 76.778 | 103.483.716.400 |
| 28/5/2025 | 24,60 | 24,08 | -1,99% | 24,07 | 24,65 | 24,20 | 24,08 | 24,09 | 56.021 | 77.135.297.800 |
| 27/5/2025 | 24,92 | 24,57 | -0,41% | 24,55 | 25,21 | 24,83 | 24,56 | 24,57 | 49.400 | 75.544.596.400 |
| 26/5/2025 | 24,51 | 24,67 | +1,02% | 24,50 | 24,74 | 24,65 | 24,66 | 24,67 | 23.262 | 28.554.890.200 |
| 23/5/2025 | 25,07 | 24,42 | -2,51% | 24,42 | 25,09 | 24,61 | 24,42 | 24,43 | 66.931 | 88.515.836.500 |
| 22/5/2025 | 25,20 | 25,05 | -0,83% | 25,05 | 25,42 | 25,27 | 25,05 | 25,10 | 56.502 | 155.340.402.000 |
| 21/5/2025 | 25,58 | 25,26 | -0,94% | 25,17 | 25,66 | 25,35 | 25,26 | 25,27 | 44.552 | 86.215.838.000 |
| 20/5/2025 | 25,09 | 25,50 | +1,84% | 25,09 | 25,67 | 25,42 | 25,49 | 25,59 | 50.678 | 71.545.778.800 |
| 19/5/2025 | 25,65 | 25,04 | -2,45% | 25,01 | 25,70 | 25,24 | 25,03 | 25,04 | 84.178 | 152.480.195.300 |
| 16/5/2025 | 25,55 | 25,67 | -12,69% | 25,02 | 26,00 | 25,68 | 25,67 | 25,68 | 75.701 | 390.620.125.200 |
| 15/5/2025 | 29,76 | 29,40 | -1,21% | 29,17 | 29,91 | 29,44 | 29,38 | 29,41 | 69.098 | 119.518.856.800 |
| 14/5/2025 | 29,62 | 29,76 | +0,34% | 29,53 | 29,92 | 29,69 | 29,75 | 29,76 | 31.301 | 58.576.830.900 |
| 13/5/2025 | 29,11 | 29,66 | +2,03% | 29,07 | 29,71 | 29,52 | 29,64 | 29,66 | 25.937 | 59.906.476.300 |
| 12/5/2025 | 29,52 | 29,07 | -1,56% | 28,87 | 29,68 | 29,06 | 29,07 | 29,08 | 27.209 | 59.939.012.500 |
| 9/5/2025 | 29,48 | 29,53 | +0,41% | 29,46 | 30,00 | 29,64 | 29,52 | 29,54 | 35.971 | 58.820.828.900 |
| 8/5/2025 | 29,50 | 29,41 | +0,34% | 29,41 | 30,04 | 29,69 | 29,40 | 29,41 | 35.528 | 87.617.212.800 |
| 7/5/2025 | 28,96 | 29,31 | +1,42% | 28,84 | 29,35 | 29,21 | 29,25 | 29,31 | 34.642 | 91.777.599.800 |
| 6/5/2025 | 29,12 | 28,90 | -0,76% | 28,80 | 29,20 | 28,97 | 28,88 | 28,91 | 34.564 | 58.186.791.800 |
| 5/5/2025 | 29,16 | 29,12 | +0,76% | 29,01 | 29,45 | 29,14 | 29,10 | 29,13 | 33.160 | 56.751.412.600 |
| 2/5/2025 | 28,90 | 28,90 | +1,40% | 28,73 | 29,05 | 28,92 | 28,90 | 28,94 | 28.418 | 35.639.298.800 |
| 29/4/2025 | 28,37 | 28,50 | +0,53% | 28,23 | 28,72 | 28,55 | 28,50 | 28,52 | 30.450 | 45.296.721.400 |
| 28/4/2025 | 28,01 | 28,35 | +1,21% | 27,85 | 28,41 | 28,18 | 28,33 | 28,35 | 38.597 | 39.908.107.300 |
| 25/4/2025 | 27,70 | 28,01 | +1,12% | 27,52 | 28,12 | 27,93 | 28,00 | 28,02 | 32.590 | 49.954.248.300 |
| 24/4/2025 | 28,04 | 27,70 | -1,21% | 27,04 | 28,06 | 27,50 | 27,70 | 27,71 | 62.306 | 101.904.251.700 |
| 23/4/2025 | 27,99 | 28,04 | +0,94% | 27,86 | 28,22 | 28,06 | 28,04 | 28,05 | 25.460 | 38.766.792.800 |
| 22/4/2025 | 27,40 | 27,78 | +1,28% | 27,35 | 27,92 | 27,68 | 27,76 | 27,78 | 33.602 | 39.371.966.000 |
| 17/4/2025 | 27,68 | 27,43 | -0,80% | 27,30 | 27,78 | 27,41 | 27,42 | 27,44 | 29.649 | 47.530.848.200 |
| 16/4/2025 | 27,78 | 27,65 | -0,43% | 27,38 | 27,89 | 27,59 | 27,64 | 27,65 | 44.782 | 60.056.163.200 |
| 15/4/2025 | 28,03 | 27,77 | -1,07% | 27,70 | 28,12 | 27,88 | 27,76 | 27,77 | 31.310 | 71.010.654.900 |
| 14/4/2025 | 27,97 | 28,07 | +0,97% | 27,87 | 28,21 | 28,02 | 28,07 | 28,08 | 20.143 | 37.525.957.500 |
| 11/4/2025 | 27,73 | 27,80 | +0,87% | 27,42 | 27,90 | 27,72 | 27,78 | 27,82 | 22.722 | 41.020.238.800 |
| 10/4/2025 | 27,71 | 27,56 | -0,68% | 27,14 | 27,72 | 27,43 | 27,50 | 27,56 | 28.493 | 51.072.710.800 |
| 9/4/2025 | 27,50 | 27,75 | +0,43% | 27,09 | 28,10 | 27,56 | 27,75 | 27,76 | 58.887 | 79.372.071.400 |
| 8/4/2025 | 28,03 | 27,63 | -0,18% | 27,40 | 28,21 | 27,71 | 27,61 | 27,63 | 36.307 | 60.642.284.300 |
| 7/4/2025 | 27,88 | 27,68 | -1,07% | 27,36 | 28,27 | 27,69 | 27,68 | 27,69 | 40.843 | 61.881.913.700 |