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
BBAS3.SA: Banco do Brasil S.A. Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0833
CLOSE 1.0793
Low
LOW 0.885
High
HIGH 1.43
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 1.4 | 1.43 | 1.37 | 1.37 |
| 01/04/2000 | 1.37 | 1.37 | 1.3 | 1.3 |
| 01/05/2000 | 1.3 | 1.32 | 1.25 | 1.32 |
| 01/06/2000 | 1.32 | 1.33 | 1.3 | 1.33 |
| 01/07/2000 | 1.33 | 1.33 | 1.3 | 1.3 |
| 01/10/2000 | 1.37 | 1.38 | 1.33 | 1.38 |
| 01/11/2000 | 1.38 | 1.43 | 1.34 | 1.36 |
| 01/12/2000 | 1.37 | 1.38 | 1.34 | 1.38 |
| 01/13/2000 | 1.4 | 1.42 | 1.35 | 1.35 |
| 01/14/2000 | 1.37 | 1.38 | 1.35 | 1.35 |
| 01/17/2000 | 1.33 | 1.37 | 1.32 | 1.36 |
| 01/18/2000 | 1.33 | 1.41 | 1.33 | 1.4 |
| 01/19/2000 | 1.4 | 1.41 | 1.37 | 1.38 |
| 01/20/2000 | 1.36 | 1.4 | 1.36 | 1.37 |
| 01/21/2000 | 1.37 | 1.4 | 1.35 | 1.38 |
| 01/24/2000 | 1.35 | 1.42 | 1.35 | 1.35 |
| 01/25/2000 | 1.35 | 1.35 | 1.35 | 1.35 |
| 01/26/2000 | 1.35 | 1.39 | 1.35 | 1.38 |
| 01/27/2000 | 1.42 | 1.42 | 1.35 | 1.35 |
| 01/28/2000 | 1.4 | 1.4 | 1.31 | 1.32 |
| 01/31/2000 | 1.33 | 1.33 | 1.3 | 1.32 |
| 02/01/2000 | 1.32 | 1.32 | 1.3 | 1.32 |
| 02/02/2000 | 1.32 | 1.32 | 1.3 | 1.3 |
| 02/03/2000 | 1.33 | 1.33 | 1.3 | 1.32 |
| 02/04/2000 | 1.33 | 1.36 | 1.31 | 1.33 |
| 02/07/2000 | 1.34 | 1.34 | 1.31 | 1.31 |
| 02/08/2000 | 1.33 | 1.35 | 1.32 | 1.34 |
| 02/09/2000 | 1.33 | 1.37 | 1.33 | 1.34 |
| 02/10/2000 | 1.33 | 1.33 | 1.31 | 1.32 |
| 02/11/2000 | 1.32 | 1.33 | 1.32 | 1.32 |
| 02/14/2000 | 1.32 | 1.32 | 1.26 | 1.3 |
| 02/15/2000 | 1.28 | 1.28 | 1.22 | 1.25 |
| 02/16/2000 | 1.25 | 1.32 | 1.22 | 1.27 |
| 02/17/2000 | 1.25 | 1.27 | 1.24 | 1.25 |
| 02/18/2000 | 1.25 | 1.31 | 1.24 | 1.25 |
| 02/21/2000 | 1.26 | 1.38 | 1.24 | 1.3 |
| 02/22/2000 | 1.35 | 1.35 | 1.28 | 1.28 |
| 02/23/2000 | 1.28 | 1.33 | 1.27 | 1.32 |
| 02/24/2000 | 1.32 | 1.37 | 1.25 | 1.25 |
| 02/25/2000 | 1.25 | 1.32 | 1.24 | 1.26 |
| 02/28/2000 | 1.27 | 1.3 | 1.24 | 1.27 |
| 02/29/2000 | 1.25 | 1.25 | 1.23 | 1.24 |
| 03/01/2000 | 1.25 | 1.25 | 1.22 | 1.23 |
| 03/02/2000 | 1.27 | 1.3 | 1.22 | 1.23 |
| 03/03/2000 | 1.22 | 1.25 | 1.22 | 1.23 |
| 03/06/2000 | 1.23 | 1.23 | 1.23 | 1.23 |
| 03/07/2000 | 1.23 | 1.23 | 1.23 | 1.23 |
| 03/08/2000 | 1.27 | 1.28 | 1.2 | 1.28 |
| 03/09/2000 | 1.23 | 1.23 | 1.21 | 1.23 |
| 03/10/2000 | 1.25 | 1.28 | 1.24 | 1.27 |
| 03/13/2000 | 1.27 | 1.27 | 1.27 | 1.27 |
| 03/14/2000 | 1.23 | 1.23 | 1.17 | 1.17 |
| 03/15/2000 | 1.22 | 1.22 | 1.12 | 1.16 |
| 03/16/2000 | 1.2 | 1.2 | 1.13 | 1.17 |
| 03/17/2000 | 1.17 | 1.17 | 1.13 | 1.13 |
| 03/20/2000 | 1.12 | 1.12 | 1.05 | 1.08 |
| 03/21/2000 | 1.08 | 1.12 | 1.03 | 1.08 |
| 03/22/2000 | 1.08 | 1.12 | 1.08 | 1.08 |
| 03/23/2000 | 1.09 | 1.13 | 1.08 | 1.08 |
| 03/24/2000 | 1.08 | 1.12 | 1.08 | 1.09 |
| 03/27/2000 | 1.1 | 1.1 | 1.04 | 1.07 |
| 03/28/2000 | 1.08 | 1.08 | 1.04 | 1.04 |
| 03/29/2000 | 1.04 | 1.06 | 1.03 | 1.05 |
| 03/30/2000 | 1.04 | 1.06 | 1.04 | 1.04 |
| 03/31/2000 | 1.05 | 1.06 | 1.04 | 1.05 |
| 04/03/2000 | 1.05 | 1.05 | 1.01 | 1.01 |
| 04/04/2000 | 1.02 | 1.02 | 0.9917 | 1.02 |
| 04/05/2000 | 1.02 | 1.05 | 0.9867 | 1 |
| 04/06/2000 | 1.01 | 1.01 | 0.9683 | 0.9833 |
| 04/07/2000 | 0.9833 | 1 | 0.9583 | 0.9817 |
| 04/10/2000 | 0.9817 | 0.9967 | 0.945 | 0.95 |
| 04/11/2000 | 0.9917 | 0.9917 | 0.9333 | 0.9433 |
| 04/12/2000 | 0.9833 | 1 | 0.9333 | 0.9633 |
| 04/13/2000 | 0.9633 | 0.9917 | 0.9333 | 0.9483 |
| 04/14/2000 | 0.9333 | 0.95 | 0.9 | 0.9167 |
| 04/17/2000 | 0.9383 | 0.9417 | 0.885 | 0.9417 |
| 04/18/2000 | 0.95 | 1 | 0.9183 | 0.9667 |
| 04/19/2000 | 0.9917 | 0.9983 | 0.9183 | 0.9217 |
| 04/20/2000 | 0.95 | 0.95 | 0.925 | 0.9333 |
| 04/21/2000 | 0.9333 | 0.9333 | 0.9333 | 0.9333 |
| 04/24/2000 | 0.94 | 0.965 | 0.9333 | 0.9333 |
| 04/25/2000 | 0.9667 | 0.9833 | 0.935 | 0.9367 |
| 04/26/2000 | 0.9583 | 0.9583 | 0.9233 | 0.95 |
| 04/27/2000 | 0.9167 | 0.9583 | 0.9167 | 0.95 |
| 04/28/2000 | 0.9733 | 1.02 | 0.9417 | 1 |
| 05/01/2000 | 1 | 1 | 1 | 1 |
| 05/02/2000 | 1.05 | 1.07 | 1 | 1.03 |
| 05/03/2000 | 1.02 | 1.05 | 0.9917 | 1.02 |
| 05/04/2000 | 1.04 | 1.04 | 1 | 1.01 |
| 05/05/2000 | 1 | 1 | 0.9867 | 0.99 |
| 05/08/2000 | 1 | 1 | 0.975 | 0.9767 |
| 05/09/2000 | 0.9683 | 1 | 0.9667 | 0.975 |
| 05/10/2000 | 0.975 | 0.9783 | 0.9533 | 0.9567 |
| 05/11/2000 | 0.9983 | 0.9983 | 0.9533 | 0.9667 |
| 05/12/2000 | 0.9833 | 0.9833 | 0.9333 | 0.975 |
| 05/15/2000 | 0.9817 | 0.9983 | 0.9417 | 0.9933 |
| 05/16/2000 | 0.99 | 1.02 | 0.9833 | 0.9933 |
| 05/17/2000 | 0.9833 | 1.01 | 0.98 | 1.01 |
| 05/18/2000 | 0.9917 | 1.02 | 0.9683 | 0.9783 |
| 05/19/2000 | 0.9833 | 0.9983 | 0.9683 | 0.9983 |
| 05/22/2000 | 0.9833 | 0.9833 | 0.95 | 0.9767 |
| 05/23/2000 | 0.9983 | 0.9983 | 0.935 | 0.935 |
| 05/24/2000 | 0.9333 | 0.9667 | 0.92 | 0.965 |
| 05/25/2000 | 0.9983 | 0.9983 | 0.9333 | 0.9333 |
| 05/26/2000 | 0.9567 | 0.98 | 0.9567 | 0.97 |
| 05/29/2000 | 0.9833 | 0.9833 | 0.9367 | 0.9633 |
| 05/30/2000 | 0.9917 | 0.9917 | 0.9417 | 0.98 |
| 05/31/2000 | 0.9667 | 0.99 | 0.9 | 0.9333 |
| 06/01/2000 | 0.9417 | 0.955 | 0.9367 | 0.955 |
| 06/02/2000 | 0.9833 | 0.985 | 0.9667 | 0.9833 |
| 06/05/2000 | 0.975 | 0.9967 | 0.9583 | 0.9583 |
| 06/06/2000 | 0.9583 | 0.9583 | 0.9583 | 0.9583 |
| 06/07/2000 | 0.9517 | 0.99 | 0.9517 | 0.99 |
| 06/08/2000 | 0.9967 | 1 | 0.9667 | 0.975 |
| 06/09/2000 | 0.975 | 0.98 | 0.9667 | 0.98 |
| 06/12/2000 | 0.9667 | 0.9833 | 0.95 | 0.9667 |
| 06/13/2000 | 0.98 | 0.99 | 0.9583 | 0.9817 |
| 06/14/2000 | 0.9817 | 0.9817 | 0.9417 | 0.9533 |
| 06/15/2000 | 0.98 | 1.01 | 0.9517 | 0.9983 |
| 06/16/2000 | 1.01 | 1.05 | 0.9917 | 1 |
| 06/19/2000 | 1.03 | 1.03 | 0.9833 | 1.03 |
| 06/20/2000 | 1.05 | 1.06 | 1.02 | 1.06 |
| 06/21/2000 | 1.05 | 1.15 | 1.05 | 1.13 |
| 06/22/2000 | 1.13 | 1.13 | 1.13 | 1.13 |
| 06/23/2000 | 1.13 | 1.13 | 1.08 | 1.12 |
| 06/26/2000 | 1.09 | 1.1 | 1.07 | 1.08 |
| 06/27/2000 | 1.06 | 1.1 | 1.06 | 1.09 |
| 06/28/2000 | 1.11 | 1.12 | 1.07 | 1.07 |
| 06/29/2000 | 1.08 | 1.1 | 1.06 | 1.08 |
| 06/30/2000 | 1.07 | 1.08 | 1.05 | 1.08 |
| 07/03/2000 | 1.08 | 1.12 | 1.07 | 1.08 |
| 07/04/2000 | 1.08 | 1.11 | 1.05 | 1.07 |
| 07/05/2000 | 1.08 | 1.1 | 1.07 | 1.08 |
| 07/06/2000 | 1.1 | 1.12 | 1.08 | 1.12 |
| 07/07/2000 | 1.13 | 1.14 | 1.12 | 1.12 |
| 07/10/2000 | 1.13 | 1.16 | 1.12 | 1.13 |
| 07/11/2000 | 1.1 | 1.11 | 1.05 | 1.09 |
| 07/12/2000 | 1.11 | 1.11 | 1.06 | 1.08 |
| 07/13/2000 | 1.07 | 1.1 | 1.05 | 1.05 |
| 07/14/2000 | 1.04 | 1.07 | 1.04 | 1.06 |
| 07/17/2000 | 1.04 | 1.09 | 1.04 | 1.08 |
| 07/18/2000 | 1.09 | 1.1 | 1.02 | 1.02 |
| 07/19/2000 | 1.05 | 1.06 | 1.02 | 1.03 |
| 07/20/2000 | 1.04 | 1.07 | 1.03 | 1.07 |
| 07/21/2000 | 1.07 | 1.07 | 1.06 | 1.07 |
| 07/24/2000 | 1.06 | 1.08 | 1.05 | 1.06 |
| 07/25/2000 | 1.05 | 1.06 | 1.03 | 1.03 |
| 07/26/2000 | 1.04 | 1.07 | 1.03 | 1.06 |
| 07/27/2000 | 1.05 | 1.06 | 1.04 | 1.06 |
| 07/28/2000 | 1.07 | 1.07 | 1.03 | 1.04 |
| 07/31/2000 | 1.05 | 1.05 | 1.03 | 1.04 |
| 08/01/2000 | 1.03 | 1.06 | 1.02 | 1.03 |
| 08/02/2000 | 1.03 | 1.05 | 1 | 1.03 |
| 08/03/2000 | 1.01 | 1.07 | 1 | 1.06 |
| 08/04/2000 | 1.08 | 1.08 | 1.03 | 1.03 |
| 08/07/2000 | 1.07 | 1.07 | 1.03 | 1.05 |
| 08/08/2000 | 1.06 | 1.08 | 1.05 | 1.07 |
| 08/09/2000 | 1.08 | 1.08 | 1.03 | 1.07 |
| 08/10/2000 | 1.05 | 1.07 | 1.04 | 1.05 |
| 08/11/2000 | 1.03 | 1.07 | 1.03 | 1.07 |
| 08/14/2000 | 1.05 | 1.09 | 1.03 | 1.07 |
| 08/15/2000 | 1.07 | 1.08 | 1.06 | 1.06 |
| 08/16/2000 | 1.02 | 1.07 | 1.01 | 1.02 |
| 08/17/2000 | 1.05 | 1.08 | 1.03 | 1.06 |
| 08/18/2000 | 1.06 | 1.06 | 1.04 | 1.04 |
| 08/21/2000 | 1.03 | 1.04 | 1.02 | 1.04 |
| 08/22/2000 | 1.03 | 1.08 | 1.03 | 1.04 |
| 08/23/2000 | 1.04 | 1.07 | 1.03 | 1.05 |
| 08/24/2000 | 1.03 | 1.05 | 1.03 | 1.05 |
| 08/25/2000 | 1.06 | 1.08 | 1.04 | 1.07 |
| 08/28/2000 | 1.05 | 1.08 | 1.05 | 1.07 |
| 08/29/2000 | 1.05 | 1.07 | 1.04 | 1.07 |
| 08/30/2000 | 1.06 | 1.06 | 1.03 | 1.03 |
| 08/31/2000 | 1.04 | 1.05 | 1.02 | 1.03 |
| 09/01/2000 | 1.03 | 1.08 | 1.03 | 1.08 |
| 09/04/2000 | 1.08 | 1.1 | 1.08 | 1.09 |
| 09/05/2000 | 1.09 | 1.09 | 1.07 | 1.07 |
| 09/06/2000 | 1.07 | 1.1 | 1.06 | 1.08 |
| 09/07/2000 | 1.08 | 1.08 | 1.08 | 1.08 |
| 09/08/2000 | 1.1 | 1.1 | 1.08 | 1.08 |
| 09/11/2000 | 1.08 | 1.08 | 1.05 | 1.07 |
| 09/12/2000 | 1.07 | 1.08 | 1.05 | 1.05 |
| 09/13/2000 | 1.03 | 1.1 | 1.03 | 1.1 |
| 09/14/2000 | 1.08 | 1.09 | 1.05 | 1.06 |
| 09/15/2000 | 1.03 | 1.05 | 1.03 | 1.05 |
| 09/18/2000 | 1.05 | 1.05 | 1.03 | 1.03 |
| 09/19/2000 | 1.05 | 1.07 | 1.03 | 1.07 |
| 09/20/2000 | 1.04 | 1.07 | 1.03 | 1.06 |
| 09/21/2000 | 1.05 | 1.08 | 1.04 | 1.08 |
| 09/22/2000 | 1.07 | 1.11 | 1.06 | 1.11 |
| 09/25/2000 | 1.11 | 1.13 | 1.1 | 1.12 |
| 09/26/2000 | 1.12 | 1.16 | 1.07 | 1.07 |
| 09/27/2000 | 1.08 | 1.1 | 1.02 | 1.05 |
| 09/28/2000 | 1.06 | 1.08 | 1.03 | 1.05 |
| 09/29/2000 | 1.05 | 1.05 | 1.03 | 1.04 |
| 10/02/2000 | 1.04 | 1.06 | 1.02 | 1.06 |
| 10/03/2000 | 1.06 | 1.07 | 1.02 | 1.07 |
| 10/04/2000 | 1.07 | 1.08 | 1.02 | 1.08 |
| 10/05/2000 | 1.08 | 1.08 | 1.08 | 1.08 |
| 10/06/2000 | 1.08 | 1.08 | 1.02 | 1.03 |
| 10/09/2000 | 1.03 | 1.05 | 1.02 | 1.05 |
| 10/10/2000 | 1.05 | 1.05 | 1.02 | 1.02 |
| 10/11/2000 | 1.02 | 1.07 | 1.02 | 1.02 |
| 10/12/2000 | 1.02 | 1.02 | 1.02 | 1.02 |
| 10/13/2000 | 1.02 | 1.06 | 1.02 | 1.05 |
| 10/16/2000 | 1.04 | 1.08 | 1.03 | 1.05 |
| 10/17/2000 | 1.04 | 1.05 | 1.03 | 1.03 |
| 10/18/2000 | 1 | 1.02 | 0.9083 | 0.9667 |
| 10/19/2000 | 0.9917 | 1 | 0.9683 | 1 |
| 10/20/2000 | 0.9667 | 0.9917 | 0.9533 | 0.9667 |
| 10/23/2000 | 0.955 | 0.9833 | 0.9017 | 0.9167 |
| 10/24/2000 | 0.9167 | 0.9167 | 0.9167 | 0.9167 |
| 10/25/2000 | 0.9167 | 1 | 0.9017 | 0.9167 |
| 10/26/2000 | 0.9167 | 0.95 | 0.9167 | 0.95 |
| 10/27/2000 | 0.9983 | 0.9983 | 0.9617 | 0.9883 |
| 10/30/2000 | 0.9617 | 1 | 0.9183 | 1 |
| 10/31/2000 | 1.01 | 1.04 | 0.9733 | 0.9733 |
| 11/01/2000 | 0.975 | 1 | 0.9583 | 1 |
| 11/02/2000 | 1 | 1 | 1 | 1 |
| 11/03/2000 | 1 | 1.02 | 0.95 | 1 |
| 11/06/2000 | 0.9967 | 1.04 | 0.975 | 1 |
| 11/07/2000 | 0.975 | 1.01 | 0.9683 | 0.9767 |
| 11/08/2000 | 1.01 | 1.01 | 0.9683 | 0.9917 |
| 11/09/2000 | 0.9667 | 1.04 | 0.9667 | 1.02 |
| 11/10/2000 | 1.02 | 1.02 | 1 | 1.01 |
| 11/13/2000 | 0.975 | 1.07 | 0.975 | 1.04 |
| 11/14/2000 | 1.04 | 1.04 | 1.04 | 1.04 |
| 11/15/2000 | 1.04 | 1.04 | 1.04 | 1.04 |
| 11/16/2000 | 1.02 | 1.08 | 1.02 | 1.03 |
| 11/17/2000 | 1.02 | 1.02 | 0.95 | 1.01 |
| 11/20/2000 | 0.985 | 1.04 | 0.9767 | 1.03 |
| 11/21/2000 | 1.03 | 1.03 | 1 | 1.02 |
| 11/22/2000 | 1.01 | 1.02 | 0.9917 | 1 |
| 11/23/2000 | 0.9917 | 1 | 0.9533 | 0.9983 |
| 11/24/2000 | 0.9833 | 1.01 | 0.9667 | 0.9767 |
| 11/27/2000 | 0.9833 | 0.9917 | 0.9583 | 0.9583 |
| 11/28/2000 | 0.975 | 0.9883 | 0.9167 | 0.9667 |
| 11/29/2000 | 0.9833 | 1.01 | 0.9667 | 0.9667 |
| 11/30/2000 | 0.9667 | 0.9733 | 0.9483 | 0.9483 |
| 12/01/2000 | 0.9933 | 0.9933 | 0.9383 | 0.945 |
| 12/04/2000 | 0.9667 | 0.975 | 0.9367 | 0.9467 |
| 12/05/2000 | 0.9667 | 1.02 | 0.9667 | 1.02 |
| 12/06/2000 | 1 | 1.01 | 0.9917 | 0.9983 |
| 12/07/2000 | 1 | 1 | 0.9767 | 0.985 |
| 12/08/2000 | 1 | 1.02 | 0.9867 | 1 |
| 12/11/2000 | 1 | 1.01 | 0.9933 | 0.9933 |
| 12/12/2000 | 0.9933 | 0.9933 | 0.9933 | 0.9933 |
| 12/13/2000 | 1.01 | 1.08 | 1.01 | 1.07 |
| 12/14/2000 | 1.07 | 1.08 | 1.04 | 1.05 |
| 12/15/2000 | 1.04 | 1.04 | 1 | 1.01 |
| 12/18/2000 | 1.02 | 1.07 | 1.02 | 1.02 |
| 12/19/2000 | 1.02 | 1.02 | 1 | 1.02 |
| 12/20/2000 | 1 | 1.03 | 1 | 1.01 |
| 12/21/2000 | 1 | 1.03 | 0.9833 | 0.9833 |
| 12/22/2000 | 1 | 1 | 0.9783 | 1 |
| 12/25/2000 | 1 | 1 | 1 | 1 |
| 12/26/2000 | 1.02 | 1.03 | 0.9833 | 1 |
| 12/27/2000 | 1 | 1.04 | 1 | 1.01 |
| 12/28/2000 | 1 | 1.01 | 0.9867 | 0.995 |
| 12/29/2000 | 0.995 | 0.995 | 0.995 | 0.995 |