BBAS3
CEDEAR ARSBANCO DO BRASIL S.A. · BBAS3 · B3
ISIN: ARCAVA4601R4 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
3422.50
-82.50
-2.35%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 3480.00
Mínimo 3330.00
Máximo 3480.00
Volumen 2788
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 3480.00 | 3480.00 | 3330.00 | 3422.50 | 2788 |
| 08/09/2026 | 3552.50 | 3600.00 | 3497.50 | 3505.00 | 53491 |
| 07/09/2026 | 3480.00 | 3670.00 | 3357.50 | 3552.50 | 2787 |
| 04/09/2026 | 3455.00 | 3485.00 | 3345.00 | 3467.50 | 22915 |
| 03/09/2026 | 3365.00 | 3582.50 | 3365.00 | 3472.50 | 14040 |
| 02/09/2026 | 3336.65 | 3481.08 | 3289.34 | 3336.65 | 12030 |
| 01/09/2026 | 3184.76 | 3301.79 | 3177.29 | 3286.85 | 24657 |
| 31/08/2026 | 3067.73 | 3227.09 | 3020.42 | 3177.29 | 6688 |
| 28/08/2026 | 3040.34 | 3112.55 | 3027.89 | 3070.22 | 1694 |
| 27/08/2026 | 3005.48 | 3082.67 | 3002.99 | 3045.32 | 11283 |
| 26/08/2026 | 3020.42 | 3117.53 | 2968.13 | 3020.42 | 2784 |
| 25/08/2026 | 2923.31 | 3012.95 | 2858.57 | 2973.11 | 5365 |
| 24/08/2026 | 2866.04 | 2930.78 | 2821.22 | 2908.37 | 8575 |
| 21/08/2026 | 2761.45 | 2888.45 | 2761.45 | 2880.98 | 4797 |
| 20/08/2026 | 2756.47 | 2788.85 | 2689.24 | 2761.45 | 4175 |
| 19/08/2026 | 2788.85 | 2803.79 | 2719.12 | 2771.41 | 17107 |
| 18/08/2026 | 2719.12 | 2739.04 | 2676.79 | 2706.67 | 4136 |
| 14/08/2026 | 2753.98 | 2758.96 | 2654.38 | 2741.53 | 26610 |
| 13/08/2026 | 2943.23 | 2943.23 | 2791.34 | 2803.79 | 9261 |
| 12/08/2026 | 2978.09 | 2985.56 | 2928.29 | 2935.76 | 1510 |
| 11/08/2026 | 3070.22 | 3107.57 | 2948.21 | 2950.70 | 3278 |
| 10/08/2026 | 3139.94 | 3139.94 | 3057.77 | 3087.65 | 10246 |
| 07/08/2026 | 3386.45 | 3386.45 | 3072.71 | 3276.89 | 6794 |
| 06/08/2026 | 3386.45 | 3386.45 | 3082.67 | 3331.67 | 511 |
| 05/08/2026 | 3212.15 | 3316.73 | 3187.25 | 3207.17 | 2090 |
| 04/08/2026 | 3364.04 | 3364.04 | 3159.86 | 3159.86 | 868 |
| 03/08/2026 | 3386.45 | 3386.45 | 3169.82 | 3286.85 | 1779 |
| 31/07/2026 | 3090.14 | 3334.16 | 3090.14 | 3242.03 | 1005 |
| 30/07/2026 | 3187.25 | 3237.05 | 3187.25 | 3237.05 | 2304 |
| 29/07/2026 | 3247.01 | 3254.48 | 3169.82 | 3237.05 | 558 |
| 28/07/2026 | 3334.16 | 3334.16 | 3179.78 | 3214.64 | 1160 |
| 27/07/2026 | 3249.50 | 3249.50 | 3147.41 | 3187.25 | 644 |
| 24/07/2026 | 3167.33 | 3239.54 | 3154.88 | 3222.11 | 1073 |
| 23/07/2026 | 3202.19 | 3284.36 | 3184.76 | 3217.13 | 1333 |
| 22/07/2026 | 3202.19 | 3301.79 | 3162.35 | 3224.60 | 7344 |
| 21/07/2026 | 3085.16 | 3237.05 | 3070.22 | 3202.19 | 1413 |
| 20/07/2026 | 3167.33 | 3172.31 | 3037.85 | 3065.24 | 327 |
| 17/07/2026 | 3117.53 | 3184.76 | 3087.65 | 3087.65 | 2486 |
| 16/07/2026 | 3112.55 | 3147.41 | 3087.65 | 3090.14 | 1469 |
| 15/07/2026 | 3157.37 | 3184.76 | 3085.16 | 3167.33 | 1345 |
| 14/07/2026 | 3095.12 | 3137.45 | 3082.67 | 3134.96 | 349 |
| 13/07/2026 | 3112.55 | 3182.27 | 3037.85 | 3040.34 | 1438 |
| 10/07/2026 | 2968.13 | 3112.55 | 2968.13 | 3107.57 | 1283 |
| 08/07/2026 | 2953.19 | 3020.42 | 2918.33 | 2953.19 | 1194 |
| 07/07/2026 | 3077.69 | 3082.67 | 2973.11 | 2983.07 | 341 |
| 06/07/2026 | 3134.96 | 3134.96 | 2920.82 | 2975.60 | 39866 |
| 03/07/2026 | 3037.85 | 3075.20 | 2980.58 | 3057.77 | 608 |
| 02/07/2026 | 2923.31 | 3082.67 | 2923.31 | 3007.97 | 485 |
| 01/07/2026 | 2950.70 | 3047.81 | 2950.70 | 2968.13 | 3570 |
| 30/06/2026 | 3082.67 | 3082.67 | 2798.81 | 2988.05 | 1357 |