Banco B3 SA Historical Data - BAAX39 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Banco B3 SA (BAAX39)
Banco B3 SA (BAAX39) Historical

Banco B3 SA (BAAX39)

42.05

-0.31

(-0.73%)

Closed February 06 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.11	-2.5718257646	43.16	44.06	41.77	22194	42.19287775	DR
4	-1.95	-4.43181818182	44	44.56	40.15	11023	42.63940278	DR
12	-0.76	-1.7752861481	42.81	47.01	40.15	11777	44.12532738	DR
26	3.61	9.3912591051	38.44	47.01	38.28	9819	42.93348375	DR
52	9.91	30.8338518979	32.14	47.01	31.22	10938	39.25188431	DR
156	-1.24	-2.8644028644	43.29	47.01	28.38	17449	35.47812485	DR
260	-3.45	-7.58241758242	45.5	57	28.38	27034	42.30637002	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738877340	42.05	-0.31	-0.73	42.05	42.05	42.05	160
1738790940	42.36	0.13	0.31	42.22	42.5	42.22	60504
1738704600	42.23	0.37	0.88	44.06	44.06	42.23	18011
1738618200	41.86	-0.46	-1.09	43.35	43.35	41.77	32418
1738358940	42.32	-0.61	-1.42	43.14	43.14	42.32	29
1738272540	42.93	0.49	1.15	43.16	43.16	42.93	10
1738186200	42.44	0.23	0.54	41.82	42.44	41.82	510
1738099740	42.21	0.12	0.29	42.09	42.21	41.95	540
1738013340	42.09	-1.22	-2.82	42.97	42.97	42.09	143
1737754200	43.31	0.37	0.86	41.32	43.92	41.32	53569
1737667740	42.94	-0.03	-0.07	44.56	44.56	41.62	28479
1737581400	42.97	-0.62	-1.42	44.06	44.06	42.43	2694
1737495000	43.59	-0.27	-0.62	43.87	43.87	43.53	591
1737408600	43.86	0.38	0.87	43.86	43.86	43.83	95
1737149400	43.48	0.38	0.88	43.16	43.52	43.16	915
1737062940	43.1	0.18	0.42	43.35	44.24	42.91	7296
1736976540	42.92	0.3	0.70	40.15	42.92	40.15	14
1736890140	42.62	0.33	0.78	42.28	42.84	40.2	50
1736803740	42.29	-0.46	-1.08	42.46	42.46	42.29	83
1736544540	42.75	-1.25	-2.84	43.4	43.4	42.75	6169
1736458140	44	0.1	0.23	44	44	44	12
1736371740	43.9	-1.38	-3.05	43.81	43.9	43.77	273
1736285400	45.28	0.66	1.48	41.95	45.28	41.95	42868
1736198940	44.62	0.54	1.23	44.08	45.14	44.08	571
1735939800	44.08	0	0.00	44.08	44.08	44.08	0
1735853400	44.08	-0.62	-1.39	44.05	44.74	42.97	303
1735594200	44.7	-0.5	-1.11	45	45.02	44.7	155
1735334940	45.2	-1.81	-3.85	47.01	47.01	43.32	147948
1735248540	47.01	1.77	3.91	43.08	47.01	43.08	10767
1734989340	45.24	1.04	2.35	44.96	45.3	44.96	459
1734730200	44.2	-0.3	-0.67	44	44.26	43.99	3083
1734643800	44.5	-0.94	-2.07	44.9	45	44.4	23546
1734557400	45.44	0.59	1.32	44.85	45.77	44.85	33472
1734470940	44.85	-1.27	-2.75	45.42	45.42	44.85	400
1734384540	46.12	0.59	1.30	44.44	46.12	42.8	58801
1734125340	45.53	0.65	1.45	45.3	45.53	45.3	53
1734039000	44.88	-0.52	-1.15	44.88	44.88	44.88	1
1733952540	45.4	-0.05	-0.11	45.4	45.4	45.4	277
1733866140	45.45	-1.25	-2.68	46.34	46.34	45.45	77
1733779740	46.7	1.14	2.50	45.56	46.99	45.56	985
1733520600	45.56	0.74	1.65	45.6	45.8	45.51	129
1733434200	44.82	-0.28	-0.62	44.94	44.94	44.82	337
1733347800	45.1	-0.1	-0.22	45.14	45.22	45.1	11
1733261340	45.2	-0.04	-0.09	45.24	45.31	45.2	436
1733174940	45.24	1.84	4.24	45.04	45.24	45.04	450
1732915740	43.4	-1.22	-2.73	44.62	44.64	43.39	228
1732829400	44.62	1.4	3.24	44.69	44.69	43.89	785
1732743000	43.22	0.54	1.27	43.22	43.22	43.22	3
1732656600	42.68	-0.28	-0.65	42.78	42.8	42.68	35486
1732570140	42.96	0.04	0.09	42.98	42.98	42.96	166
1732310940	42.92	-0.08	-0.19	43	43	42.92	87
1732224600	43	0.02	0.05	44.8	44.8	42.95	20059
1732051800	42.98	0.38	0.89	44.78	44.78	41.54	3600
1731965340	42.6	-0.21	-0.49	42.81	42.81	42.38	17170
1731619800	42.81	0.02	0.05	42.81	42.81	42.81	1
1731533400	42.79	-0.01	-0.02	43.18	43.18	42.79	108
1731446940	42.8	-1.04	-2.37	44.28	44.28	42.18	10739
1731360540	43.84	-0.86	-1.92	44.92	44.92	43.84	51
1731101400	44.7	0	0.00	44.7	44.7	44.7	2
1731014940	44.7	1.12	2.57	44.4	44.7	44.4	2018

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions