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

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.4042

CLOSE 1.4036

Low

LOW 0.9767

High

HIGH 1.82

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	0.995	0.995	0.995	0.995
01/02/2001	0.9767	1.08	0.9767	1.05
01/03/2001	1.05	1.15	1.04	1.12
01/04/2001	1.1	1.17	1.09	1.11
01/05/2001	1.12	1.16	1.11	1.12
01/08/2001	1.12	1.2	1.07	1.18
01/09/2001	1.19	1.29	1.19	1.26
01/10/2001	1.29	1.37	1.25	1.32
01/11/2001	1.33	1.36	1.27	1.28
01/12/2001	1.31	1.31	1.25	1.3
01/15/2001	1.26	1.35	1.26	1.35
01/16/2001	1.35	1.39	1.34	1.34
01/17/2001	1.34	1.36	1.34	1.34
01/18/2001	1.34	1.41	1.27	1.36
01/19/2001	1.41	1.41	1.35	1.35
01/22/2001	1.38	1.38	1.33	1.34
01/23/2001	1.34	1.41	1.34	1.41
01/24/2001	1.38	1.41	1.35	1.36
01/25/2001	1.36	1.36	1.36	1.36
01/26/2001	1.35	1.4	1.34	1.37
01/29/2001	1.37	1.43	1.34	1.39
01/30/2001	1.42	1.42	1.36	1.37
01/31/2001	1.37	1.38	1.32	1.32
02/01/2001	1.3	1.32	1.2	1.23
02/02/2001	1.28	1.28	1.23	1.25
02/05/2001	1.25	1.25	1.17	1.2
02/06/2001	1.22	1.26	1.22	1.22
02/07/2001	1.22	1.29	1.19	1.29
02/08/2001	1.3	1.35	1.27	1.32
02/09/2001	1.3	1.3	1.27	1.27
02/12/2001	1.28	1.37	1.28	1.29
02/13/2001	1.3	1.33	1.28	1.29
02/14/2001	1.27	1.33	1.23	1.32
02/15/2001	1.32	1.32	1.22	1.25
02/16/2001	1.27	1.27	1.17	1.17
02/19/2001	1.17	1.2	1.17	1.19
02/20/2001	1.23	1.23	1.17	1.17
02/21/2001	1.18	1.2	1.17	1.18
02/22/2001	1.21	1.23	1.17	1.22
02/23/2001	1.25	1.26	1.19	1.26
02/26/2001	1.26	1.26	1.26	1.26
02/27/2001	1.26	1.26	1.26	1.26
02/28/2001	1.2	1.25	1.2	1.21
03/01/2001	1.21	1.3	1.21	1.28
03/02/2001	1.27	1.37	1.27	1.35
03/05/2001	1.37	1.37	1.3	1.32
03/06/2001	1.32	1.35	1.31	1.32
03/07/2001	1.36	1.36	1.3	1.32
03/08/2001	1.33	1.35	1.27	1.33
03/09/2001	1.32	1.33	1.3	1.33
03/12/2001	1.27	1.3	1.27	1.27
03/13/2001	1.28	1.3	1.26	1.28
03/14/2001	1.28	1.3	1.26	1.28
03/15/2001	1.24	1.3	1.22	1.24
03/16/2001	1.24	1.25	1.23	1.23
03/19/2001	1.23	1.26	1.21	1.26
03/20/2001	1.21	1.27	1.2	1.23
03/21/2001	1.25	1.27	1.18	1.22
03/22/2001	1.2	1.2	1.14	1.2
03/23/2001	1.22	1.23	1.17	1.22
03/26/2001	1.2	1.27	1.19	1.2
03/27/2001	1.21	1.25	1.2	1.21
03/28/2001	1.22	1.23	1.2	1.22
03/29/2001	1.18	1.22	1.18	1.18
03/30/2001	1.21	1.25	1.17	1.21
04/02/2001	1.16	1.25	1.13	1.16
04/03/2001	1.17	1.21	1.13	1.17
04/04/2001	1.23	1.24	1.17	1.23
04/05/2001	1.25	1.25	1.21	1.25
04/06/2001	1.28	1.32	1.23	1.32
04/09/2001	1.32	1.32	1.32	1.32
04/10/2001	1.38	1.42	1.36	1.41
04/11/2001	1.55	1.56	1.41	1.55
04/12/2001	1.6	1.62	1.48	1.6
04/13/2001	1.6	1.6	1.6	1.6
04/16/2001	1.48	1.58	1.47	1.48
04/17/2001	1.5	1.52	1.44	1.5
04/18/2001	1.53	1.6	1.47	1.53
04/19/2001	1.4	1.53	1.38	1.4
04/20/2001	1.34	1.42	1.34	1.34
04/23/2001	1.37	1.47	1.3	1.43
04/24/2001	1.5	1.52	1.37	1.38
04/25/2001	1.41	1.51	1.4	1.48
04/26/2001	1.48	1.5	1.42	1.47
04/27/2001	1.48	1.56	1.47	1.52
04/30/2001	1.52	1.52	1.42	1.44
05/01/2001	1.44	1.44	1.44	1.44
05/02/2001	1.44	1.44	1.44	1.44
05/03/2001	1.41	1.49	1.41	1.49
05/04/2001	1.5	1.54	1.48	1.5
05/07/2001	1.5	1.52	1.48	1.5
05/08/2001	1.46	1.51	1.46	1.5
05/09/2001	1.5	1.5	1.5	1.5
05/10/2001	1.52	1.53	1.5	1.5
05/11/2001	1.5	1.51	1.42	1.42
05/14/2001	1.42	1.42	1.38	1.39
05/15/2001	1.4	1.4	1.37	1.37
05/16/2001	1.38	1.45	1.38	1.42
05/17/2001	1.42	1.42	1.37	1.37
05/18/2001	1.4	1.4	1.37	1.38
05/21/2001	1.4	1.4	1.37	1.38
05/22/2001	1.38	1.38	1.34	1.34
05/23/2001	1.36	1.37	1.33	1.34
05/24/2001	1.33	1.38	1.33	1.33
05/25/2001	1.33	1.33	1.28	1.33
05/28/2001	1.37	1.37	1.29	1.33
05/29/2001	1.32	1.33	1.3	1.31
05/30/2001	1.31	1.31	1.31	1.31
05/31/2001	1.35	1.35	1.31	1.31
06/01/2001	1.32	1.33	1.29	1.29
06/04/2001	1.3	1.34	1.3	1.32
06/05/2001	1.32	1.38	1.29	1.35
06/06/2001	1.32	1.43	1.32	1.4
06/07/2001	1.4	1.46	1.39	1.43
06/08/2001	1.43	1.46	1.38	1.4
06/11/2001	1.4	1.4	1.35	1.38
06/12/2001	1.37	1.37	1.35	1.36
06/13/2001	1.38	1.41	1.37	1.41
06/14/2001	1.41	1.41	1.41	1.41
06/15/2001	1.38	1.41	1.38	1.38
06/18/2001	1.38	1.38	1.32	1.37
06/19/2001	1.38	1.4	1.33	1.4
06/20/2001	1.42	1.48	1.42	1.46
06/21/2001	1.46	1.46	1.46	1.46
06/22/2001	1.46	1.46	1.46	1.46
06/25/2001	1.68	1.73	1.6	1.6
06/26/2001	1.6	1.64	1.55	1.6
06/27/2001	1.63	1.69	1.62	1.64
06/28/2001	1.72	1.73	1.66	1.73
06/29/2001	1.63	1.74	1.59	1.6
07/02/2001	1.58	1.66	1.57	1.63
07/03/2001	1.63	1.67	1.6	1.6
07/04/2001	1.6	1.6	1.6	1.6
07/05/2001	1.54	1.6	1.5	1.54
07/06/2001	1.53	1.55	1.49	1.51
07/09/2001	1.51	1.51	1.51	1.51
07/10/2001	1.5	1.5	1.47	1.48
07/11/2001	1.45	1.6	1.43	1.6
07/12/2001	1.57	1.6	1.53	1.58
07/13/2001	1.6	1.63	1.5	1.55
07/16/2001	1.55	1.58	1.51	1.53
07/17/2001	1.56	1.58	1.53	1.57
07/18/2001	1.58	1.58	1.49	1.51
07/19/2001	1.53	1.55	1.46	1.47
07/20/2001	1.47	1.58	1.47	1.56
07/23/2001	1.58	1.63	1.56	1.56
07/24/2001	1.57	1.58	1.5	1.52
07/25/2001	1.5	1.56	1.5	1.55
07/26/2001	1.52	1.55	1.49	1.49
07/27/2001	1.49	1.53	1.47	1.49
07/30/2001	1.52	1.52	1.45	1.45
07/31/2001	1.46	1.47	1.45	1.47
08/01/2001	1.45	1.5	1.45	1.48
08/02/2001	1.47	1.53	1.47	1.51
08/03/2001	1.53	1.57	1.51	1.57
08/06/2001	1.61	1.61	1.52	1.57
08/07/2001	1.57	1.57	1.52	1.53
08/08/2001	1.57	1.59	1.54	1.59
08/09/2001	1.59	1.65	1.57	1.65
08/10/2001	1.64	1.66	1.62	1.64
08/13/2001	1.65	1.65	1.57	1.58
08/14/2001	1.57	1.65	1.55	1.63
08/15/2001	1.65	1.65	1.6	1.64
08/16/2001	1.63	1.63	1.59	1.6
08/17/2001	1.59	1.62	1.53	1.54
08/20/2001	1.53	1.6	1.53	1.57
08/21/2001	1.55	1.58	1.51	1.53
08/22/2001	1.53	1.6	1.52	1.58
08/23/2001	1.58	1.61	1.56	1.6
08/24/2001	1.61	1.63	1.53	1.57
08/27/2001	1.53	1.54	1.51	1.53
08/28/2001	1.53	1.55	1.51	1.52
08/29/2001	1.52	1.57	1.52	1.54
08/30/2001	1.53	1.53	1.47	1.5
08/31/2001	1.5	1.53	1.49	1.49
09/03/2001	1.51	1.52	1.48	1.5
09/04/2001	1.51	1.54	1.5	1.51
09/05/2001	1.53	1.57	1.5	1.55
09/06/2001	1.57	1.6	1.54	1.54
09/07/2001	1.54	1.54	1.54	1.54
09/10/2001	1.56	1.58	1.53	1.54
09/11/2001	1.47	1.47	1.38	1.44
09/12/2001	1.4	1.46	1.38	1.43
09/13/2001	1.44	1.44	1.35	1.35
09/14/2001	1.35	1.35	1.2	1.26
09/17/2001	1.25	1.3	1.18	1.24
09/18/2001	1.18	1.3	1.15	1.3
09/19/2001	1.25	1.28	1.21	1.27
09/20/2001	1.28	1.32	1.23	1.29
09/21/2001	1.23	1.28	1.19	1.24
09/24/2001	1.24	1.24	1.24	1.24
09/25/2001	1.23	1.26	1.22	1.25
09/26/2001	1.23	1.24	1.17	1.24
09/27/2001	1.23	1.24	1.17	1.24
09/28/2001	1.25	1.25	1.19	1.23
10/01/2001	1.18	1.21	1.17	1.17
10/02/2001	1.17	1.2	1.16	1.17
10/03/2001	1.18	1.2	1.16	1.17
10/04/2001	1.18	1.2	1.13	1.17
10/05/2001	1.17	1.17	1.13	1.16
10/08/2001	1.13	1.15	1.1	1.1
10/09/2001	1.13	1.17	1.09	1.1
10/10/2001	1.1	1.14	1.1	1.14
10/11/2001	1.15	1.17	1.12	1.17
10/12/2001	1.17	1.17	1.17	1.17
10/15/2001	1.18	1.3	1.15	1.28
10/16/2001	1.31	1.31	1.23	1.26
10/17/2001	1.32	1.32	1.23	1.24
10/18/2001	1.21	1.27	1.2	1.2
10/19/2001	1.2	1.28	1.2	1.27
10/22/2001	1.27	1.33	1.22	1.31
10/23/2001	1.27	1.33	1.27	1.28
10/24/2001	1.24	1.29	1.23	1.25
10/25/2001	1.25	1.32	1.2	1.31
10/26/2001	1.3	1.33	1.28	1.31
10/29/2001	1.28	1.33	1.23	1.23
10/30/2001	1.25	1.27	1.22	1.22
10/31/2001	1.23	1.29	1.22	1.28
11/01/2001	1.29	1.33	1.25	1.29
11/02/2001	1.29	1.29	1.29	1.29
11/05/2001	1.32	1.36	1.31	1.34
11/06/2001	1.36	1.38	1.33	1.37
11/07/2001	1.38	1.41	1.36	1.37
11/08/2001	1.38	1.42	1.35	1.39
11/09/2001	1.41	1.41	1.35	1.41
11/12/2001	1.41	1.41	1.35	1.37
11/13/2001	1.42	1.45	1.4	1.4
11/14/2001	1.42	1.43	1.38	1.38
11/15/2001	1.38	1.38	1.38	1.38
11/16/2001	1.39	1.41	1.37	1.37
11/19/2001	1.4	1.47	1.4	1.47
11/20/2001	1.48	1.5	1.43	1.45
11/21/2001	1.56	1.58	1.43	1.57
11/22/2001	1.58	1.6	1.51	1.52
11/23/2001	1.52	1.59	1.52	1.59
11/26/2001	1.59	1.63	1.59	1.62
11/27/2001	1.64	1.64	1.55	1.63
11/28/2001	1.61	1.63	1.5	1.58
11/29/2001	1.6	1.61	1.5	1.52
11/30/2001	1.54	1.6	1.52	1.52
12/03/2001	1.52	1.63	1.52	1.61
12/04/2001	1.62	1.66	1.52	1.6
12/05/2001	1.62	1.62	1.52	1.59
12/06/2001	1.61	1.66	1.6	1.64
12/07/2001	1.64	1.66	1.59	1.64
12/10/2001	1.62	1.63	1.59	1.63
12/11/2001	1.63	1.66	1.6	1.65
12/12/2001	1.63	1.72	1.63	1.68
12/13/2001	1.7	1.7	1.65	1.66
12/14/2001	1.65	1.68	1.64	1.65
12/17/2001	1.69	1.75	1.68	1.69
12/18/2001	1.69	1.69	1.69	1.69
12/19/2001	1.78	1.82	1.75	1.76
12/20/2001	1.74	1.77	1.6	1.63
12/21/2001	1.68	1.75	1.68	1.75
12/24/2001	1.75	1.75	1.75	1.75
12/25/2001	1.75	1.75	1.75	1.75
12/26/2001	1.75	1.81	1.75	1.77
12/27/2001	1.8	1.82	1.79	1.79
12/28/2001	1.78	1.8	1.7	1.76
12/31/2001	1.76	1.76	1.76	1.76

Menu

Create your free account now!

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

2001 Historical Chart

Average

Low

High