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

2002 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 1.7549

CLOSE 1.7467

Low

LOW 1.28

High

HIGH 2.55

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	1.76	1.76	1.76	1.76
01/02/2002	1.77	1.8	1.75	1.8
01/03/2002	1.83	1.83	1.8	1.83
01/04/2002	1.83	1.83	1.77	1.78
01/07/2002	1.78	1.78	1.73	1.74
01/08/2002	1.73	1.78	1.72	1.74
01/09/2002	1.73	1.78	1.73	1.77
01/10/2002	1.74	1.75	1.68	1.68
01/11/2002	1.69	1.77	1.69	1.73
01/14/2002	1.71	1.71	1.64	1.71
01/15/2002	1.68	1.75	1.67	1.67
01/16/2002	1.67	1.73	1.64	1.72
01/17/2002	1.7	1.74	1.67	1.71
01/18/2002	1.69	1.7	1.66	1.66
01/21/2002	1.68	1.68	1.6	1.62
01/22/2002	1.65	1.67	1.6	1.66
01/23/2002	1.66	1.68	1.63	1.66
01/24/2002	1.69	1.69	1.63	1.63
01/25/2002	1.63	1.63	1.63	1.63
01/28/2002	1.65	1.65	1.59	1.59
01/29/2002	1.58	1.65	1.5	1.51
01/30/2002	1.57	1.57	1.47	1.51
01/31/2002	1.6	1.6	1.47	1.5
02/01/2002	1.5	1.56	1.48	1.52
02/04/2002	1.48	1.53	1.48	1.5
02/05/2002	1.53	1.57	1.5	1.52
02/06/2002	1.51	1.58	1.5	1.53
02/07/2002	1.55	1.61	1.55	1.59
02/08/2002	1.65	1.65	1.58	1.61
02/11/2002	1.61	1.61	1.61	1.61
02/12/2002	1.61	1.61	1.61	1.61
02/13/2002	1.65	1.73	1.57	1.73
02/14/2002	1.69	1.7	1.64	1.7
02/15/2002	1.68	1.68	1.65	1.66
02/18/2002	1.65	1.68	1.63	1.67
02/19/2002	1.69	1.7	1.63	1.63
02/20/2002	1.68	1.72	1.65	1.72
02/21/2002	1.73	1.75	1.72	1.75
02/22/2002	1.73	1.8	1.73	1.76
02/25/2002	1.8	1.87	1.79	1.87
02/26/2002	1.87	1.87	1.75	1.78
02/27/2002	1.75	1.81	1.73	1.79
02/28/2002	1.79	1.79	1.79	1.79
03/01/2002	1.74	1.82	1.72	1.8
03/04/2002	1.77	1.85	1.77	1.85
03/05/2002	1.83	1.88	1.8	1.8
03/06/2002	1.77	1.87	1.77	1.83
03/07/2002	1.83	1.9	1.77	1.83
03/08/2002	1.83	1.9	1.83	1.89
03/11/2002	1.91	1.91	1.84	1.85
03/12/2002	1.9	1.95	1.88	1.94
03/13/2002	1.92	1.97	1.91	1.95
03/14/2002	1.95	1.97	1.94	1.97
03/15/2002	1.94	2	1.9	2
03/18/2002	2	2	1.95	1.99
03/19/2002	1.98	2	1.95	2
03/20/2002	1.98	2.08	1.98	2.08
03/21/2002	1.99	2.05	1.97	1.98
03/22/2002	1.93	2	1.93	1.95
03/25/2002	1.95	1.99	1.93	1.95
03/26/2002	1.98	2	1.95	2
03/27/2002	2	2	1.95	1.97
03/28/2002	1.97	2	1.92	1.93
03/29/2002	1.93	1.93	1.93	1.93
04/01/2002	1.95	1.99	1.95	1.98
04/02/2002	2.02	2.03	1.96	1.96
04/03/2002	1.98	2	1.97	2
04/04/2002	1.98	2.15	1.96	2.12
04/05/2002	2.13	2.13	2.07	2.1
04/08/2002	2.05	2.16	2.04	2.16
04/09/2002	2.17	2.25	2.17	2.24
04/10/2002	2.22	2.33	2.21	2.31
04/11/2002	2.31	2.31	2.2	2.22
04/12/2002	2.4	2.55	2.37	2.53
04/15/2002	2.54	2.54	2.38	2.39
04/16/2002	2.42	2.45	2.38	2.4
04/17/2002	2.44	2.47	2.34	2.4
04/18/2002	2.43	2.43	2.32	2.32
04/19/2002	2.38	2.4	2.25	2.3
04/22/2002	2.33	2.33	2.17	2.25
04/23/2002	2.27	2.37	2.23	2.31
04/24/2002	2.28	2.4	2.28	2.37
04/25/2002	2.33	2.37	2.29	2.32
04/26/2002	2.31	2.35	2.27	2.3
04/29/2002	2.27	2.32	2.27	2.28
04/30/2002	2.37	2.37	2.2	2.25
05/01/2002	2.25	2.25	2.25	2.25
05/02/2002	2.21	2.32	2.1	2.14
05/03/2002	2.15	2.22	2.09	2.14
05/06/2002	2.08	2.1	2.04	2.1
05/07/2002	2.12	2.15	1.94	1.95
05/08/2002	1.98	2.05	1.98	2.04
05/09/2002	2.03	2.05	1.95	1.95
05/10/2002	1.95	2.05	1.93	2.01
05/13/2002	2.02	2.02	1.96	2
05/14/2002	2.02	2.08	2	2
05/15/2002	2.01	2.06	1.99	2
05/16/2002	2.02	2.07	2.02	2.04
05/17/2002	2.04	2.12	2.02	2.1
05/20/2002	2.12	2.13	2.09	2.09
05/21/2002	2.1	2.13	2.08	2.1
05/22/2002	2.1	2.13	2	2.01
05/23/2002	2.01	2.06	2	2.04
05/24/2002	2.08	2.08	2.01	2.08
05/27/2002	2.1	2.1	2.03	2.08
05/28/2002	2.08	2.16	2.08	2.16
05/29/2002	2.15	2.17	2.13	2.17
05/30/2002	2.17	2.17	2.17	2.17
05/31/2002	2.13	2.2	2.12	2.18
06/03/2002	2.17	2.18	2.09	2.09
06/04/2002	2.11	2.13	2.06	2.13
06/05/2002	2.1	2.12	2.06	2.07
06/06/2002	2.07	2.08	1.93	1.93
06/07/2002	1.95	1.98	1.92	1.97
06/10/2002	1.98	2.06	1.97	1.99
06/11/2002	2	2	1.87	1.88
06/12/2002	1.92	1.99	1.87	1.88
06/13/2002	1.92	1.97	1.84	1.88
06/14/2002	1.85	1.85	1.77	1.8
06/17/2002	1.8	1.91	1.78	1.86
06/18/2002	1.88	1.88	1.75	1.75
06/19/2002	1.82	1.82	1.64	1.65
06/20/2002	1.71	1.71	1.5	1.53
06/21/2002	1.53	1.57	1.46	1.46
06/24/2002	1.5	1.56	1.43	1.52
06/25/2002	1.56	1.58	1.47	1.51
06/26/2002	1.47	1.53	1.45	1.47
06/27/2002	1.5	1.52	1.46	1.47
06/28/2002	1.56	1.56	1.47	1.5
07/01/2002	1.49	1.49	1.42	1.42
07/02/2002	1.45	1.45	1.4	1.45
07/03/2002	1.42	1.46	1.4	1.43
07/04/2002	1.43	1.45	1.42	1.44
07/05/2002	1.44	1.45	1.42	1.42
07/08/2002	1.42	1.45	1.42	1.42
07/09/2002	1.42	1.42	1.42	1.42
07/10/2002	1.42	1.48	1.42	1.43
07/11/2002	1.46	1.6	1.44	1.6
07/12/2002	1.58	1.63	1.57	1.62
07/15/2002	1.64	1.75	1.63	1.72
07/16/2002	1.8	1.82	1.73	1.77
07/17/2002	1.81	1.84	1.8	1.81
07/18/2002	1.83	1.9	1.78	1.84
07/19/2002	1.82	1.82	1.78	1.78
07/22/2002	1.78	1.86	1.62	1.63
07/23/2002	1.67	1.67	1.51	1.61
07/24/2002	1.61	1.66	1.55	1.63
07/25/2002	1.66	1.67	1.53	1.57
07/26/2002	1.52	1.53	1.45	1.47
07/29/2002	1.52	1.58	1.48	1.48
07/30/2002	1.5	1.62	1.4	1.43
07/31/2002	1.46	1.49	1.42	1.44
08/01/2002	1.54	1.56	1.47	1.49
08/02/2002	1.52	1.58	1.52	1.55
08/05/2002	1.58	1.59	1.52	1.52
08/06/2002	1.55	1.55	1.5	1.52
08/07/2002	1.58	1.58	1.42	1.53
08/08/2002	1.62	1.64	1.6	1.6
08/09/2002	1.61	1.61	1.53	1.54
08/12/2002	1.55	1.56	1.49	1.51
08/13/2002	1.5	1.57	1.47	1.47
08/14/2002	1.51	1.51	1.36	1.43
08/15/2002	1.44	1.56	1.44	1.54
08/16/2002	1.56	1.67	1.55	1.65
08/19/2002	1.66	1.7	1.63	1.63
08/20/2002	1.63	1.65	1.57	1.57
08/21/2002	1.62	1.67	1.61	1.67
08/22/2002	1.65	1.68	1.63	1.65
08/23/2002	1.65	1.7	1.65	1.67
08/26/2002	1.67	1.83	1.67	1.81
08/27/2002	1.83	1.89	1.83	1.87
08/28/2002	1.88	1.88	1.67	1.73
08/29/2002	1.72	1.8	1.69	1.76
08/30/2002	1.77	1.83	1.76	1.82
09/02/2002	1.81	1.81	1.76	1.8
09/03/2002	1.78	1.78	1.68	1.77
09/04/2002	1.76	1.76	1.7	1.7
09/05/2002	1.69	1.7	1.62	1.64
09/06/2002	1.67	1.7	1.59	1.63
09/09/2002	1.63	1.85	1.63	1.83
09/10/2002	1.84	1.87	1.76	1.8
09/11/2002	1.83	1.84	1.74	1.75
09/12/2002	1.75	1.76	1.68	1.7
09/13/2002	1.7	1.71	1.66	1.68
09/16/2002	1.65	1.67	1.61	1.61
09/17/2002	1.59	1.65	1.57	1.57
09/18/2002	1.57	1.58	1.54	1.58
09/19/2002	1.58	1.62	1.54	1.55
09/20/2002	1.55	1.58	1.53	1.55
09/23/2002	1.55	1.55	1.46	1.47
09/24/2002	1.46	1.48	1.42	1.48
09/25/2002	1.48	1.57	1.46	1.54
09/26/2002	1.54	1.56	1.48	1.48
09/27/2002	1.48	1.52	1.34	1.37
09/30/2002	1.31	1.37	1.28	1.34
10/01/2002	1.39	1.43	1.34	1.43
10/02/2002	1.46	1.46	1.4	1.4
10/03/2002	1.41	1.46	1.38	1.44
10/04/2002	1.48	1.51	1.44	1.49
10/07/2002	1.5	1.5	1.43	1.43
10/08/2002	1.44	1.47	1.38	1.45
10/09/2002	1.42	1.42	1.38	1.4
10/10/2002	1.42	1.49	1.38	1.46
10/11/2002	1.5	1.57	1.49	1.5
10/14/2002	1.51	1.52	1.44	1.45
10/15/2002	1.45	1.5	1.4	1.4
10/16/2002	1.43	1.43	1.34	1.34
10/17/2002	1.39	1.51	1.37	1.47
10/18/2002	1.48	1.51	1.44	1.47
10/21/2002	1.5	1.5	1.45	1.48
10/22/2002	1.5	1.5	1.43	1.5
10/23/2002	1.5	1.53	1.47	1.52
10/24/2002	1.58	1.63	1.53	1.57
10/25/2002	1.6	1.66	1.56	1.63
10/28/2002	1.63	1.66	1.58	1.61
10/29/2002	1.53	1.6	1.52	1.58
10/30/2002	1.63	1.66	1.57	1.65
10/31/2002	1.65	1.67	1.62	1.63
11/01/2002	1.64	1.7	1.61	1.68
11/04/2002	1.75	1.76	1.67	1.67
11/05/2002	1.75	1.76	1.72	1.74
11/06/2002	1.72	1.74	1.68	1.7
11/07/2002	1.72	1.73	1.69	1.72
11/08/2002	1.72	1.75	1.72	1.72
11/11/2002	1.73	1.75	1.72	1.72
11/12/2002	1.7	1.73	1.68	1.72
11/13/2002	1.66	1.73	1.64	1.65
11/14/2002	1.65	1.71	1.64	1.7
11/15/2002	1.7	1.7	1.7	1.7
11/18/2002	1.73	1.75	1.68	1.7
11/19/2002	1.7	1.7	1.65	1.67
11/20/2002	1.66	1.66	1.59	1.63
11/21/2002	1.65	1.7	1.65	1.68
11/22/2002	1.68	1.7	1.66	1.7
11/25/2002	1.68	1.72	1.65	1.67
11/26/2002	1.67	1.67	1.62	1.63
11/27/2002	1.67	1.69	1.64	1.66
11/28/2002	1.65	1.66	1.64	1.64
11/29/2002	1.67	1.69	1.66	1.69
12/02/2002	1.69	1.69	1.65	1.67
12/03/2002	1.66	1.66	1.63	1.65
12/04/2002	1.64	1.64	1.61	1.62
12/05/2002	1.62	1.62	1.58	1.59
12/06/2002	1.6	1.63	1.6	1.62
12/09/2002	1.62	1.62	1.55	1.55
12/10/2002	1.57	1.61	1.57	1.6
12/11/2002	1.6	1.68	1.6	1.68
12/12/2002	1.65	1.68	1.63	1.64
12/13/2002	1.65	1.67	1.64	1.66
12/16/2002	1.66	1.68	1.64	1.66
12/17/2002	1.57	1.62	1.54	1.58
12/18/2002	1.59	1.67	1.58	1.66
12/19/2002	1.64	1.66	1.63	1.63
12/20/2002	1.66	1.72	1.66	1.67
12/23/2002	1.7	1.7	1.63	1.64
12/24/2002	1.64	1.64	1.64	1.64
12/25/2002	1.64	1.64	1.64	1.64
12/26/2002	1.66	1.66	1.63	1.63
12/27/2002	1.63	1.63	1.61	1.62
12/30/2002	1.63	1.66	1.62	1.63
12/31/2002	1.63	1.63	1.63	1.63

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High