Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Banco do Brasil S.A. logo
BBAS3.SA
Banco do Brasil S.A.
13:12:21
19.61 R$
0.0000 (%0.00)
Previous Close: 19.53
Day Low₺19.51
Day High₺19.63
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BBAS3.SA: Banco do Brasil S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.986
CLOSE 22.9509

Low

LOW 18.87

High

HIGH 27.81
DATEOPENHIGHLOWCLOSE
01/02/202622.0522.221.6321.68
01/05/202621.6821.9621.5821.88
01/06/202621.9222.1621.9222.12
01/07/202622.0822.0821.6421.7
01/08/202621.721.8921.6321.82
01/09/202621.8221.921.6821.86
01/12/202621.8522.0121.5921.87
01/13/202621.7821.8221.0521.2
01/14/202621.321.521.1521.5
01/15/202621.521.6621.3421.46
01/16/202621.4621.5421.2521.37
01/19/202621.3621.4921.2521.31
01/20/202621.2821.621.1221.54
01/21/202621.6922.5621.6322.4
01/22/202622.523.4922.4523.45
01/23/202623.4524.5923.4324.28
01/26/202624.424.6623.8924.4
01/27/202624.6325.0824.5724.69
01/28/202624.7525.5324.7225.4
01/29/202625.525.925.0425.5
01/30/202625.3225.6424.7725.22
02/02/202625.1825.4525.1425.3
02/03/202625.4826.0925.4725.69
02/04/202625.3225.4224.8725.1
02/05/202625.125.2524.1924.44
02/06/202624.4424.5523.8124.33
02/09/202624.3424.9424.2424.82
02/10/202624.8225.4224.6824.8
02/11/202625.0425.2224.7424.91
02/12/202626.0826.8924.5326.03
02/13/202625.525.5924.5325.43
02/19/202625.7326.5925.5626.46
02/20/202626.3627.1526.1626.99
02/23/202626.9927.3326.6726.83
02/24/202626.7727.3826.6627.12
02/25/202627.3127.8127.2827.58
02/26/202627.5227.7326.9827.28
02/27/202627.0927.2526.8726.95
03/02/202626.3126.9826.126.95
03/03/202626.1826.2925.3825.77
03/04/202626.0126.4725.7525.94
03/05/202625.7525.9324.9725
03/06/202624.925.1624.4124.75
03/09/202624.5225.0324.3124.7
03/10/202625.0725.5124.6525.14
03/11/202624.9325.6724.8225.34
03/12/202625.1625.2524.1724.23
03/13/202624.4624.6823.6923.81
03/16/202624.2624.3423.8223.9
03/17/202623.924.1923.6523.67
03/18/202623.623.8423.4123.41
03/19/202623.1323.7322.8923.51
03/20/202623.4323.4623.0123.27
03/23/202623.5824.2923.5823.96
03/24/202623.8323.9623.423.65
03/25/202623.8124.3223.7323.86
03/26/202623.5823.822.9223.06
03/27/202622.9922.9922.5222.66
03/30/202622.923.0722.3222.4
03/31/202622.7223.2222.4523
04/01/202623.2123.823.1323.63
04/02/202623.0823.5322.823.39
04/06/202623.423.6823.2823.43
04/07/202623.2823.4923.0323.44
04/08/202624.4324.824.1524.49
04/09/202624.5724.8924.3724.72
04/10/202624.8525.0524.7124.73
04/13/202624.5724.8324.4324.75
04/14/202624.825.4924.7525.38
04/15/202625.0425.2924.324.4
04/16/202624.4824.6623.9324.28
04/17/202624.5824.924.324.4
04/20/202624.424.5324.1824.28
04/22/202624.1424.1423.3623.4
04/23/202623.3623.4522.8723
04/24/202623.0623.0922.622.7
04/27/202622.7222.9222.5122.51
04/28/202622.4322.6622.2522.54
04/29/202622.0922.1221.6621.71
04/30/202621.922.3221.922.21
05/04/202622.2122.3621.8421.91
05/05/202621.9722.1721.9121.92
05/06/202622.1722.622.0722.07
05/07/202622.0622.1221.6921.69
05/08/202621.9122.1721.7521.8
05/11/202621.7721.8521.5421.54
05/12/202621.5921.7721.3221.32
05/13/202621.3321.4520.7220.76
05/14/20262021.0919.7420.76
05/15/202620.5520.7220.320.7
05/18/202620.720.820.2520.42
05/19/202620.1920.5220.0720.23
05/20/202620.420.7820.3120.7
05/21/202620.6221.0520.4820.82
05/22/202620.8320.9720.620.94
05/25/202621.1421.6721.1321.65
05/26/202621.5921.6421.121.11
05/27/202621.4421.521.0721.07
05/28/202621.0621.1820.6120.61
05/29/202620.6720.720.2820.3
06/01/202620.5120.5520.0520.08
06/02/202620.1420.1819.8919.89
06/03/202619.7719.8719.4619.53
06/05/202619.619.6519.1719.17
06/08/202619.1719.3419.119.1
06/09/202619.2319.4719.0419.11
06/10/202619.1219.1818.8719
06/11/202619.0719.5618.9119.41
06/12/202619.319.6619.2219.46
06/15/202619.919.9719.3319.39
06/16/202619.3519.4219.2119.4
06/17/202619.619.819.3619.41
06/18/202619.4219.719.319.53
06/19/202619.5219.6319.4519.52