BRASIL ON (Brazil) Price History Breakdown

BBAS3 -  Brazil Stock  

BRL 37.57  0.52  1.40%

BRASIL Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of BRASIL ON is  37.57 , as last reported on the 28th of May, with the highest price reaching  37.80  and the lowest price hitting  36.80  during the day.
We consider BRASIL ON very steady. BRASIL ON NM retains Efficiency (Sharpe Ratio) of 0.0834, which signifies that the company had 0.0834% of return per unit of risk over the last 3 months. Our philosophy in foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for BRASIL ON, which you can use to evaluate the future volatility of the firm. Please confirm BRASIL ON NM market risk adjusted performance of 0.2849, and Coefficient Of Variation of 1172.63 to double-check if the risk estimate we provide is consistent with the expected return of 0.16%.
  
Refresh

BRASIL ON May 28, 2022 Stock Price Synopsis

BRASIL ON Accumulation Distribution 457,749 
BRASIL ON Price Daily Balance Of Power 0.52 
BRASIL ON Price Rate Of Daily Change 1.01 
BRASIL ON Price Action Indicator 0.53 
Share Download
When benchmark price declines in a down market, there may be an uptick in BRASIL Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use BRASIL ON intraday prices and daily technical indicators to check the level of noise trading in BRASIL Stock and then apply it to test your longer-term investment strategies against BRASIL.

BRASIL ON Stock Price History Chart

There are several ways to analyze BRASIL Stock price data. The simplest method is using a basic BRASIL candlestick price chart, which shows BRASIL ON price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceMay 23, 202237.89
90 Days Lowest PriceMarch 7, 202231.68

BRASIL Stock Price History Data

The price series of BRASIL ON for the period between Sun, Feb 27, 2022 and Sat, May 28, 2022 has a statistical range of 6.72 with a coefficient of variation of 4.0. The prices are distributed with arithmetic mean of 34.13. The median price for the last 90 days is 33.96. The company had 2:1 stock split on 6th of March 2013. BRASIL ON NM issued dividends on 2022-03-03.
OpenHighLowCloseVolume
05/27/2022 37.36  37.36  36.73  37.05  13,362,600 
05/26/2022 37.41  38.07  37.33  37.46  12,700,700 
05/25/2022 37.53  37.80  36.80  37.57  17,302,900 
05/24/2022 37.60  38.04  37.03  37.80  23,869,100 
05/23/2022 37.31  38.60  37.26  37.89  25,311,700 
05/20/2022 36.27  37.02  36.12  36.35  25,572,800 
05/19/2022 35.90  36.16  35.08  35.08  9,397,400 
05/18/2022 36.40  36.88  35.28  35.28  12,462,900 
05/17/2022 35.92  36.58  35.79  35.79  22,148,000 
05/16/2022 35.18  35.69  34.80  34.80  18,158,700 
05/13/2022 35.41  35.45  34.50  34.50  35,700,900 
05/12/2022 34.80  35.35  34.54  34.55  24,462,200 
05/11/2022 33.53  34.60  33.33  33.69  13,604,100 
05/10/2022 34.16  34.26  32.96  32.96  9,216,700 
05/09/2022 33.37  34.28  33.31  33.35  10,078,600 
05/06/2022 33.67  34.65  33.26  33.26  13,799,800 
05/05/2022 34.36  34.40  33.00  33.15  14,101,800 
05/04/2022 33.54  34.78  33.20  34.04  13,014,300 
05/03/2022 32.98  33.97  32.91  33.07  12,850,300 
05/02/2022 33.27  33.57  32.40  32.40  10,669,700 
04/29/2022 34.20  34.68  32.64  32.64  16,943,100 
04/28/2022 34.17  34.40  33.42  33.42  9,895,000 
04/27/2022 34.35  34.80  33.48  33.48  9,699,800 
04/26/2022 34.40  34.56  33.33  33.33  13,915,900 
04/25/2022 34.25  34.95  33.97  34.09  11,276,900 
04/22/2022 34.73  34.77  33.83  33.83  10,851,400 
04/20/2022 35.24  35.27  34.55  34.55  11,251,400 
04/19/2022 36.38  36.68  34.60  34.60  17,824,800 
04/18/2022 35.19  36.50  35.12  35.86  22,491,400 
04/14/2022 35.09  35.54  34.59  34.59  10,619,100 
04/13/2022 35.41  35.45  34.56  34.56  12,782,100 
04/12/2022 35.21  35.49  34.39  34.39  12,391,200 
04/11/2022 34.65  35.24  34.40  34.46  10,397,300 
04/08/2022 34.08  34.99  34.03  34.24  13,053,600 
04/07/2022 33.32  34.59  33.31  33.64  15,017,200 
04/06/2022 33.45  33.75  33.03  33.03  13,218,800 
04/05/2022 34.27  34.33  32.87  32.87  14,552,500 
04/04/2022 34.48  34.57  33.76  33.76  9,838,800 
04/01/2022 34.95  35.08  34.07  34.07  26,102,900 
03/31/2022 34.78  35.55  34.09  34.09  22,529,400 
03/30/2022 35.09  35.09  34.29  34.29  6,693,100 
03/29/2022 35.40  35.56  34.50  34.50  9,089,400 
03/28/2022 35.43  35.57  34.35  34.35  6,646,000 
03/25/2022 35.35  35.72  34.68  34.68  7,629,100 
03/24/2022 34.98  35.67  34.70  34.70  8,283,100 
03/23/2022 35.00  35.20  34.31  34.31  8,049,000 
03/22/2022 34.60  35.35  34.49  34.49  11,713,100 
03/21/2022 33.80  34.55  33.66  33.81  9,098,000 
03/18/2022 33.94  34.03  33.13  33.13  14,242,800 
03/17/2022 33.46  33.99  33.11  33.20  10,446,400 
03/16/2022 33.20  33.48  32.59  32.90  11,677,000 
03/15/2022 33.41  33.45  32.46  32.46  10,413,700 
03/14/2022 33.56  34.35  32.84  32.84  10,706,500 
03/11/2022 34.26  34.70  32.63  32.63  12,241,200 
03/10/2022 34.32  34.51  33.29  33.29  10,860,900 
03/09/2022 33.11  34.61  33.06  33.73  27,836,500 
03/08/2022 32.66  32.99  31.93  31.93  8,981,800 
03/07/2022 33.52  33.77  31.68  31.68  15,377,300 
03/04/2022 34.63  34.77  33.10  33.10  15,938,800 
03/03/2022 34.85  35.23  33.95  33.95  12,833,600 
03/02/2022 35.10  35.80  33.95  33.95  12,685,900 

About BRASIL ON Stock history

BRASIL ON investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for BRASIL is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in BRASIL ON NM will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing BRASIL ON historical stock prices may prove useful in developing a viable investing in BRASIL ON
Banco do Brasil S.A., together with its subsidiaries, provides banking products and services for individuals, companies, and public sectors in Brazil and internationally. Banco do Brasil S.A. was incorporated in 1808 and is headquartered in Braslia, Brazil. BRASIL ON operates under BanksRegional classification in Brazil and is traded on Sao Paolo Stock Exchange. It employs 84597 people.

BRASIL ON Stock Technical Analysis

BRASIL ON technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of BRASIL ON technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of BRASIL ON trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Commodity Channel Index Now

   

Commodity Channel Index

Use Commodity Channel Index to analyze current equity momentum
All  Next Launch Module

BRASIL ON Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for BRASIL stock's direction in advance. Along with the technical and fundamental analysis of BRASIL Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of BRASIL to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Continue to Trending Equities. Note that the BRASIL ON NM information on this page should be used as a complementary analysis to other BRASIL ON's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Portfolio Optimization module to compute new portfolio that will generate highest expected return given your specified tolerance for risk.

Other Tools for BRASIL Stock

When running BRASIL ON NM price analysis, check to measure BRASIL ON's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy BRASIL ON is operating at the current time. Most of BRASIL ON's value examination focuses on studying past and present price action to predict the probability of BRASIL ON's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move BRASIL ON's price. Additionally, you may evaluate how the addition of BRASIL ON to your portfolios can decrease your overall portfolio volatility.
Piotroski F Score
Get Piotroski F Score based on binary analysis strategy of nine different fundamentals
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Money Managers
Screen money managers from public funds and ETFs managed around the world
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Go
Analyst Recommendations
Analyst recommendations and target price estimates broken down by several categories
Go