BBAS3.SA
Banco do Brasil S.A. (BBAS3.SA)
22.9900
R$
-0.2100 (%-0.91)
BBAS3.SA: Banco do Brasil S.A. Historical Data
Historical price data, yearly archive and performance analysis for Banco do Brasil S.A..
Historical Chart
Loading chart...
Average
OPEN 23.7277
CLOSE 23.7365
Low
LOW 18.12
High
HIGH 30.04
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 24.17 | 24.28 | 23.84 | 23.92 |
| 01/03/2025 | 23.92 | 24.06 | 23.68 | 23.74 |
| 01/06/2025 | 23.98 | 24.05 | 23.81 | 23.96 |
| 01/07/2025 | 24.14 | 24.38 | 24.02 | 24.25 |
| 01/08/2025 | 24.23 | 24.27 | 23.95 | 24.16 |
| 01/09/2025 | 24.16 | 24.27 | 23.99 | 24.27 |
| 01/10/2025 | 24.25 | 24.44 | 24.13 | 24.21 |
| 01/13/2025 | 24.21 | 24.43 | 24.16 | 24.21 |
| 01/14/2025 | 24.25 | 24.67 | 24.17 | 24.65 |
| 01/15/2025 | 24.91 | 25.37 | 24.75 | 25.27 |
| 01/16/2025 | 25.28 | 25.46 | 25.11 | 25.38 |
| 01/17/2025 | 25.44 | 25.49 | 25.19 | 25.35 |
| 01/20/2025 | 25.35 | 25.6 | 25.26 | 25.43 |
| 01/21/2025 | 25.45 | 25.75 | 25.45 | 25.66 |
| 01/22/2025 | 25.58 | 26.28 | 25.57 | 26.13 |
| 01/23/2025 | 26.24 | 27.07 | 26.24 | 26.72 |
| 01/24/2025 | 26.71 | 26.85 | 26.51 | 26.62 |
| 01/27/2025 | 26.57 | 27.71 | 26.55 | 27.71 |
| 01/28/2025 | 27.69 | 27.7 | 27.32 | 27.53 |
| 01/29/2025 | 27.6 | 27.75 | 27.35 | 27.44 |
| 01/30/2025 | 27.37 | 27.94 | 27.28 | 27.64 |
| 01/31/2025 | 27.74 | 28 | 27.66 | 27.68 |
| 02/03/2025 | 27.6 | 27.72 | 27.36 | 27.61 |
| 02/04/2025 | 27.58 | 28.08 | 27.47 | 27.77 |
| 02/05/2025 | 27.82 | 28.12 | 27.59 | 27.83 |
| 02/06/2025 | 27.83 | 28.19 | 27.58 | 28.15 |
| 02/07/2025 | 28.15 | 28.28 | 27.67 | 27.78 |
| 02/10/2025 | 27.88 | 28.1 | 27.8 | 27.82 |
| 02/11/2025 | 27.86 | 28.22 | 27.86 | 28.06 |
| 02/12/2025 | 27.65 | 27.98 | 27.5 | 27.6 |
| 02/13/2025 | 27.59 | 27.59 | 27.28 | 27.45 |
| 02/14/2025 | 27.56 | 28.98 | 27.56 | 28.75 |
| 02/17/2025 | 28.74 | 29.5 | 28.71 | 29.16 |
| 02/18/2025 | 29.02 | 29.63 | 29 | 29.45 |
| 02/19/2025 | 29.28 | 29.29 | 28.66 | 28.86 |
| 02/20/2025 | 28.1 | 28.31 | 27.79 | 28 |
| 02/21/2025 | 28 | 28.05 | 27.64 | 27.98 |
| 02/24/2025 | 28 | 28.22 | 27.63 | 27.81 |
| 02/25/2025 | 27.82 | 28.33 | 27.82 | 28.23 |
| 02/26/2025 | 28.48 | 28.5 | 27.93 | 28.07 |
| 02/27/2025 | 28.03 | 28.27 | 27.87 | 27.96 |
| 02/28/2025 | 27.95 | 28.02 | 27.2 | 27.31 |
| 03/05/2025 | 27.31 | 27.94 | 27.25 | 27.77 |
| 03/06/2025 | 27.92 | 27.95 | 27.48 | 27.73 |
| 03/07/2025 | 27.63 | 28.25 | 27.5 | 28.06 |
| 03/10/2025 | 27.96 | 28 | 27.64 | 27.97 |
| 03/11/2025 | 28 | 28.07 | 27.51 | 27.72 |
| 03/12/2025 | 27.1 | 27.2 | 26.95 | 27.05 |
| 03/13/2025 | 27.05 | 27.62 | 26.74 | 27.49 |
| 03/14/2025 | 27.53 | 28.09 | 27.53 | 27.88 |
| 03/17/2025 | 27.87 | 28.56 | 27.84 | 28.46 |
| 03/18/2025 | 28.46 | 28.65 | 28.36 | 28.5 |
| 03/19/2025 | 28.51 | 28.74 | 28.39 | 28.39 |
| 03/20/2025 | 28.36 | 28.48 | 28.11 | 28.25 |
| 03/21/2025 | 28.35 | 28.48 | 28.07 | 28.37 |
| 03/24/2025 | 28.44 | 28.44 | 28.09 | 28.36 |
| 03/25/2025 | 28.36 | 28.75 | 28.35 | 28.47 |
| 03/26/2025 | 28.5 | 28.87 | 28.37 | 28.81 |
| 03/27/2025 | 28.82 | 28.85 | 28.48 | 28.69 |
| 03/28/2025 | 28.69 | 28.98 | 28.53 | 28.64 |
| 03/31/2025 | 28.5 | 28.51 | 27.95 | 28.19 |
| 04/01/2025 | 28.17 | 28.58 | 28.01 | 28.33 |
| 04/02/2025 | 28.4 | 28.55 | 28.12 | 28.35 |
| 04/03/2025 | 28.26 | 28.69 | 28.22 | 28.51 |
| 04/04/2025 | 28.2 | 28.33 | 27.78 | 27.98 |
| 04/07/2025 | 27.88 | 28.27 | 27.36 | 27.68 |
| 04/08/2025 | 28.03 | 28.21 | 27.4 | 27.63 |
| 04/09/2025 | 27.5 | 28.1 | 27.09 | 27.75 |
| 04/10/2025 | 27.71 | 27.72 | 27.14 | 27.56 |
| 04/11/2025 | 27.73 | 27.9 | 27.42 | 27.8 |
| 04/14/2025 | 27.97 | 28.21 | 27.87 | 28.07 |
| 04/15/2025 | 28.03 | 28.12 | 27.7 | 27.77 |
| 04/16/2025 | 27.78 | 27.89 | 27.38 | 27.65 |
| 04/17/2025 | 27.68 | 27.78 | 27.3 | 27.43 |
| 04/22/2025 | 27.4 | 27.92 | 27.35 | 27.78 |
| 04/23/2025 | 27.99 | 28.22 | 27.86 | 28.04 |
| 04/24/2025 | 28.04 | 28.06 | 27.04 | 27.7 |
| 04/25/2025 | 27.7 | 28.12 | 27.52 | 28.01 |
| 04/28/2025 | 28.01 | 28.41 | 27.85 | 28.35 |
| 04/29/2025 | 28.37 | 28.72 | 28.23 | 28.5 |
| 04/30/2025 | 28.41 | 28.93 | 28.36 | 28.93 |
| 05/02/2025 | 28.9 | 29.05 | 28.73 | 28.9 |
| 05/05/2025 | 29.16 | 29.45 | 29.01 | 29.12 |
| 05/06/2025 | 29.12 | 29.2 | 28.8 | 28.9 |
| 05/07/2025 | 28.96 | 29.35 | 28.84 | 29.31 |
| 05/08/2025 | 29.5 | 30.04 | 29.41 | 29.41 |
| 05/09/2025 | 29.48 | 30 | 29.46 | 29.53 |
| 05/12/2025 | 29.52 | 29.68 | 28.87 | 29.07 |
| 05/13/2025 | 29.11 | 29.71 | 29.07 | 29.66 |
| 05/14/2025 | 29.62 | 29.92 | 29.53 | 29.76 |
| 05/15/2025 | 29.76 | 29.91 | 29.17 | 29.4 |
| 05/16/2025 | 25.55 | 26 | 25.02 | 25.67 |
| 05/19/2025 | 25.65 | 25.7 | 25.01 | 25.04 |
| 05/20/2025 | 25.09 | 25.67 | 25.09 | 25.5 |
| 05/21/2025 | 25.58 | 25.66 | 25.17 | 25.26 |
| 05/22/2025 | 25.2 | 25.42 | 25.05 | 25.05 |
| 05/23/2025 | 25.07 | 25.09 | 24.42 | 24.42 |
| 05/26/2025 | 24.51 | 24.74 | 24.5 | 24.67 |
| 05/27/2025 | 24.92 | 25.21 | 24.55 | 24.57 |
| 05/28/2025 | 24.6 | 24.65 | 24.07 | 24.08 |
| 05/29/2025 | 24.03 | 24.07 | 23.64 | 23.7 |
| 05/30/2025 | 23.75 | 23.83 | 23.35 | 23.42 |
| 06/02/2025 | 23.52 | 23.6 | 23.16 | 23.28 |
| 06/03/2025 | 22.97 | 23.08 | 22.78 | 22.98 |
| 06/04/2025 | 23.06 | 23.13 | 22.35 | 22.35 |
| 06/05/2025 | 22.4 | 22.53 | 22.24 | 22.24 |
| 06/06/2025 | 22.35 | 22.35 | 21.7 | 21.71 |
| 06/09/2025 | 21.71 | 22 | 21.47 | 21.73 |
| 06/10/2025 | 21.88 | 21.91 | 21.3 | 21.54 |
| 06/11/2025 | 21.5 | 21.83 | 21.4 | 21.4 |
| 06/12/2025 | 21.39 | 21.5 | 21.04 | 21.42 |
| 06/13/2025 | 21.38 | 21.65 | 21.24 | 21.59 |
| 06/16/2025 | 21.78 | 22.17 | 21.7 | 21.98 |
| 06/17/2025 | 22.02 | 22.07 | 21.71 | 21.9 |
| 06/18/2025 | 21.93 | 21.99 | 21.71 | 21.81 |
| 06/20/2025 | 21.8 | 21.81 | 21.35 | 21.35 |
| 06/23/2025 | 21.35 | 21.37 | 21.02 | 21.09 |
| 06/24/2025 | 21.23 | 21.67 | 21.07 | 21.44 |
| 06/25/2025 | 21.36 | 21.37 | 21.1 | 21.26 |
| 06/26/2025 | 21.29 | 21.6 | 21.23 | 21.6 |
| 06/27/2025 | 21.57 | 21.77 | 21.41 | 21.73 |
| 06/30/2025 | 21.74 | 22.25 | 21.55 | 22.09 |
| 07/01/2025 | 22.21 | 22.51 | 21.9 | 21.91 |
| 07/02/2025 | 21.91 | 22.07 | 21.58 | 21.99 |
| 07/03/2025 | 22.03 | 22.51 | 21.94 | 22.3 |
| 07/04/2025 | 22.27 | 22.54 | 22.17 | 22.43 |
| 07/07/2025 | 22.44 | 22.48 | 21.99 | 22.06 |
| 07/08/2025 | 22.06 | 22.26 | 22 | 22 |
| 07/09/2025 | 22.01 | 22.05 | 21.39 | 21.45 |
| 07/10/2025 | 21.2 | 21.53 | 21.16 | 21.21 |
| 07/11/2025 | 21.18 | 21.2 | 20.82 | 21.14 |
| 07/14/2025 | 21.12 | 21.13 | 20.62 | 20.68 |
| 07/15/2025 | 20.75 | 21.06 | 20.71 | 20.9 |
| 07/16/2025 | 20.99 | 20.99 | 20.17 | 20.88 |
| 07/17/2025 | 20.84 | 20.9 | 20.58 | 20.74 |
| 07/18/2025 | 20.6 | 20.82 | 20.2 | 20.26 |
| 07/21/2025 | 20.36 | 20.41 | 19.86 | 19.86 |
| 07/22/2025 | 19.99 | 20.18 | 19.87 | 19.89 |
| 07/23/2025 | 19.95 | 20.42 | 19.87 | 20.21 |
| 07/24/2025 | 20.19 | 20.23 | 19.9 | 20.07 |
| 07/25/2025 | 20.19 | 20.47 | 20.13 | 20.24 |
| 07/28/2025 | 20.26 | 20.36 | 19.94 | 19.94 |
| 07/29/2025 | 20.03 | 20.06 | 19.88 | 19.95 |
| 07/30/2025 | 19.91 | 20.1 | 19.62 | 19.9 |
| 07/31/2025 | 19.83 | 19.83 | 19.6 | 19.7 |
| 08/01/2025 | 19.9 | 20 | 18.12 | 18.35 |
| 08/04/2025 | 18.54 | 19.02 | 18.46 | 18.72 |
| 08/05/2025 | 18.78 | 18.91 | 18.58 | 18.62 |
| 08/06/2025 | 18.82 | 18.96 | 18.7 | 18.7 |
| 08/07/2025 | 18.82 | 19.04 | 18.66 | 18.91 |
| 08/08/2025 | 18.95 | 19.23 | 18.81 | 18.93 |
| 08/11/2025 | 18.93 | 19.15 | 18.76 | 19.1 |
| 08/12/2025 | 19.26 | 19.53 | 19.21 | 19.24 |
| 08/13/2025 | 19.28 | 19.59 | 19.24 | 19.28 |
| 08/14/2025 | 19.16 | 19.96 | 19.07 | 19.85 |
| 08/15/2025 | 19.03 | 20.8 | 19.02 | 20.65 |
| 08/18/2025 | 20.57 | 21.18 | 20.15 | 21.07 |
| 08/19/2025 | 20.8 | 20.93 | 19.69 | 19.8 |
| 08/20/2025 | 19.77 | 20.03 | 19.53 | 19.86 |
| 08/21/2025 | 19.67 | 19.8 | 19.46 | 19.69 |
| 08/22/2025 | 19.69 | 20.7 | 19.62 | 20.5 |
| 08/25/2025 | 20.49 | 20.57 | 20.05 | 20.05 |
| 08/26/2025 | 20.06 | 20.42 | 19.93 | 20.38 |
| 08/27/2025 | 19.98 | 20.7 | 19.93 | 20.63 |
| 08/28/2025 | 20.86 | 21.31 | 20.83 | 21.05 |
| 08/29/2025 | 21.12 | 21.4 | 21.07 | 21.39 |
| 09/01/2025 | 21.4 | 21.53 | 20.96 | 21.09 |
| 09/02/2025 | 20.14 | 20.67 | 20.08 | 20.42 |
| 09/03/2025 | 20.41 | 20.55 | 20.08 | 20.28 |
| 09/04/2025 | 20.3 | 20.55 | 20.04 | 20.42 |
| 09/05/2025 | 20.81 | 21.44 | 20.77 | 21.15 |
| 09/08/2025 | 21.14 | 21.28 | 20.66 | 20.95 |
| 09/09/2025 | 21.1 | 21.44 | 20.93 | 21.4 |
| 09/10/2025 | 21.3 | 22.27 | 21.3 | 22.05 |
| 09/11/2025 | 22.09 | 22.55 | 22.04 | 22.22 |
| 09/12/2025 | 22.04 | 22.38 | 21.89 | 22.31 |
| 09/15/2025 | 22.32 | 22.4 | 21.82 | 21.87 |
| 09/16/2025 | 21.95 | 22.14 | 21.82 | 21.94 |
| 09/17/2025 | 21.96 | 22.2 | 21.67 | 21.87 |
| 09/18/2025 | 22.05 | 22.59 | 22.03 | 22.1 |
| 09/19/2025 | 22.1 | 22.2 | 21.62 | 21.62 |
| 09/22/2025 | 21.6 | 21.86 | 21.35 | 21.51 |
| 09/23/2025 | 21.64 | 22.15 | 21.52 | 22.13 |
| 09/24/2025 | 22.15 | 22.73 | 22.08 | 22.11 |
| 09/25/2025 | 22.17 | 22.17 | 21.73 | 21.79 |
| 09/26/2025 | 21.81 | 22.18 | 21.8 | 22.11 |
| 09/29/2025 | 22.34 | 22.46 | 22 | 22.12 |
| 09/30/2025 | 22.13 | 22.32 | 21.95 | 22.09 |
| 10/01/2025 | 22.1 | 22.19 | 21.31 | 21.93 |
| 10/02/2025 | 21.89 | 22.3 | 21.62 | 21.76 |
| 10/03/2025 | 21.84 | 21.98 | 21.5 | 21.58 |
| 10/06/2025 | 21.64 | 21.66 | 21.33 | 21.41 |
| 10/07/2025 | 21.31 | 21.35 | 21.07 | 21.21 |
| 10/08/2025 | 21.19 | 21.36 | 21.07 | 21.12 |
| 10/09/2025 | 21.23 | 21.34 | 21.01 | 21.19 |
| 10/10/2025 | 21.25 | 21.28 | 20.61 | 20.61 |
| 10/13/2025 | 20.76 | 20.97 | 20.73 | 20.88 |
| 10/14/2025 | 20.8 | 21.16 | 20.67 | 20.7 |
| 10/15/2025 | 20.7 | 20.7 | 20.23 | 20.32 |
| 10/16/2025 | 20.29 | 20.61 | 20.02 | 20.37 |
| 10/17/2025 | 20.37 | 20.9 | 20.16 | 20.9 |
| 10/20/2025 | 20.71 | 20.91 | 20.51 | 20.77 |
| 10/21/2025 | 20.76 | 20.76 | 20.37 | 20.54 |
| 10/22/2025 | 20.59 | 20.71 | 20.48 | 20.69 |
| 10/23/2025 | 20.74 | 20.85 | 20.55 | 20.65 |
| 10/24/2025 | 20.73 | 20.95 | 20.47 | 20.52 |
| 10/27/2025 | 20.72 | 20.88 | 20.57 | 20.85 |
| 10/28/2025 | 20.84 | 21.08 | 20.8 | 20.96 |
| 10/29/2025 | 21.04 | 21.45 | 21.04 | 21.22 |
| 10/30/2025 | 21.02 | 21.84 | 20.99 | 21.63 |
| 10/31/2025 | 21.76 | 22.18 | 21.75 | 21.9 |
| 11/03/2025 | 21.99 | 22.14 | 21.71 | 22.08 |
| 11/04/2025 | 21.97 | 22.38 | 21.96 | 22.27 |
| 11/05/2025 | 22.27 | 22.7 | 22.21 | 22.61 |
| 11/06/2025 | 22.61 | 22.9 | 22.52 | 22.86 |
| 11/07/2025 | 22.82 | 22.92 | 22.57 | 22.89 |
| 11/10/2025 | 22.91 | 22.99 | 22.6 | 22.78 |
| 11/11/2025 | 22.85 | 23.59 | 22.85 | 23.47 |
| 11/12/2025 | 23.47 | 23.52 | 22.55 | 22.8 |
| 11/13/2025 | 21.3 | 22.7 | 21.29 | 22.5 |
| 11/14/2025 | 22.35 | 23.08 | 22.11 | 22.44 |
| 11/17/2025 | 22.44 | 22.62 | 22.28 | 22.5 |
| 11/18/2025 | 22.3 | 22.39 | 21.88 | 21.88 |
| 11/19/2025 | 21.87 | 21.92 | 21.55 | 21.58 |
| 11/21/2025 | 21.58 | 22 | 21.43 | 22 |
| 11/24/2025 | 21.95 | 22.2 | 21.84 | 21.84 |
| 11/25/2025 | 21.9 | 22.12 | 21.85 | 21.97 |
| 11/26/2025 | 21.97 | 22.37 | 21.96 | 22.22 |
| 11/27/2025 | 22.28 | 22.33 | 22.04 | 22.16 |
| 11/28/2025 | 22.19 | 22.69 | 22.17 | 22.47 |
| 12/01/2025 | 22.51 | 22.53 | 22.12 | 22.26 |
| 12/02/2025 | 22.29 | 22.6 | 22.21 | 22.56 |
| 12/03/2025 | 22.59 | 22.7 | 22.25 | 22.38 |
| 12/04/2025 | 22.41 | 22.9 | 22.41 | 22.77 |
| 12/05/2025 | 22.75 | 22.9 | 21.16 | 21.16 |
| 12/08/2025 | 21.63 | 21.77 | 21.42 | 21.6 |
| 12/09/2025 | 21.47 | 21.72 | 21.12 | 21.49 |
| 12/10/2025 | 21.5 | 21.7 | 21.32 | 21.6 |
| 12/11/2025 | 21.48 | 21.82 | 21.43 | 21.57 |
| 12/12/2025 | 21.68 | 21.99 | 21.64 | 21.7 |
| 12/15/2025 | 21.91 | 22.04 | 21.8 | 22.01 |
| 12/16/2025 | 21.94 | 22.14 | 21.61 | 21.71 |
| 12/17/2025 | 21.73 | 21.74 | 21.28 | 21.55 |
| 12/18/2025 | 21.49 | 21.81 | 21.47 | 21.59 |
| 12/19/2025 | 21.59 | 21.65 | 21.41 | 21.44 |
| 12/22/2025 | 21.44 | 21.55 | 21.22 | 21.3 |
| 12/23/2025 | 21.34 | 21.75 | 21.31 | 21.75 |
| 12/26/2025 | 21.5 | 21.89 | 21.45 | 21.85 |
| 12/29/2025 | 21.75 | 21.88 | 21.6 | 21.72 |
| 12/30/2025 | 21.77 | 22.13 | 21.77 | 21.92 |