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

2003 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 2.4887

CLOSE 2.4983

Low

LOW 1.5

High

HIGH 4.23

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	1.63	1.63	1.63	1.63
01/02/2003	1.65	1.66	1.63	1.64
01/03/2003	1.64	1.67	1.64	1.64
01/06/2003	1.66	1.66	1.63	1.65
01/07/2003	1.65	1.66	1.64	1.66
01/08/2003	1.66	1.67	1.64	1.66
01/09/2003	1.73	1.75	1.65	1.73
01/10/2003	1.74	1.8	1.73	1.78
01/13/2003	1.81	1.81	1.74	1.75
01/14/2003	1.75	1.78	1.74	1.75
01/15/2003	1.73	1.75	1.68	1.69
01/16/2003	1.7	1.74	1.69	1.72
01/17/2003	1.7	1.72	1.67	1.69
01/20/2003	1.69	1.79	1.67	1.75
01/21/2003	1.77	1.77	1.71	1.71
01/22/2003	1.72	1.72	1.67	1.67
01/23/2003	1.69	1.7	1.62	1.63
01/24/2003	1.63	1.64	1.57	1.58
01/27/2003	1.58	1.6	1.54	1.55
01/28/2003	1.55	1.57	1.54	1.55
01/29/2003	1.54	1.65	1.52	1.65
01/30/2003	1.65	1.67	1.57	1.57
01/31/2003	1.59	1.63	1.59	1.6
02/03/2003	1.61	1.62	1.59	1.59
02/04/2003	1.58	1.58	1.55	1.55
02/05/2003	1.56	1.57	1.53	1.53
02/06/2003	1.53	1.54	1.5	1.53
02/07/2003	1.53	1.57	1.52	1.52
02/10/2003	1.53	1.58	1.53	1.57
02/11/2003	1.62	1.66	1.62	1.64
02/12/2003	1.6	1.63	1.6	1.61
02/13/2003	1.6	1.6	1.54	1.54
02/14/2003	1.55	1.57	1.51	1.55
02/17/2003	1.55	1.59	1.55	1.58
02/18/2003	1.57	1.64	1.57	1.61
02/19/2003	1.61	1.61	1.56	1.56
02/20/2003	1.57	1.58	1.56	1.58
02/21/2003	1.57	1.61	1.56	1.6
02/24/2003	1.6	1.62	1.58	1.58
02/25/2003	1.57	1.62	1.56	1.59
02/26/2003	1.59	1.61	1.55	1.55
02/27/2003	1.56	1.6	1.55	1.6
02/28/2003	1.58	1.61	1.58	1.6
03/03/2003	1.6	1.6	1.6	1.6
03/04/2003	1.6	1.6	1.6	1.6
03/05/2003	1.6	1.64	1.55	1.63
03/06/2003	1.63	1.7	1.63	1.7
03/07/2003	1.67	1.76	1.66	1.72
03/10/2003	1.66	1.69	1.66	1.67
03/11/2003	1.67	1.68	1.64	1.65
03/12/2003	1.65	1.68	1.65	1.66
03/13/2003	1.67	1.74	1.67	1.71
03/14/2003	1.73	1.74	1.68	1.7
03/17/2003	1.67	1.73	1.63	1.67
03/18/2003	1.7	1.75	1.67	1.73
03/19/2003	1.73	1.73	1.67	1.7
03/20/2003	1.67	1.71	1.67	1.7
03/21/2003	1.71	1.75	1.71	1.74
03/24/2003	1.73	1.73	1.71	1.73
03/25/2003	1.73	1.75	1.72	1.74
03/26/2003	1.75	1.8	1.75	1.79
03/27/2003	1.76	1.83	1.75	1.8
03/28/2003	1.8	1.83	1.77	1.78
03/31/2003	1.77	1.78	1.75	1.75
04/01/2003	1.77	1.81	1.75	1.78
04/02/2003	1.79	1.85	1.78	1.83
04/03/2003	1.83	1.85	1.8	1.85
04/04/2003	1.83	1.86	1.81	1.83
04/07/2003	1.86	1.95	1.86	1.95
04/08/2003	1.93	2.03	1.91	1.99
04/09/2003	1.97	2.03	1.97	1.98
04/10/2003	1.98	1.98	1.91	1.91
04/11/2003	1.92	2.02	1.91	1.99
04/14/2003	2	2.08	1.98	2.07
04/15/2003	2.03	2.16	2	2.13
04/16/2003	2.13	2.25	2.12	2.17
04/17/2003	2.19	2.27	2.18	2.19
04/18/2003	2.19	2.19	2.19	2.19
04/21/2003	2.19	2.19	2.19	2.19
04/22/2003	2.17	2.22	2.13	2.17
04/23/2003	2.13	2.14	2.08	2.12
04/24/2003	2.11	2.13	2.05	2.05
04/25/2003	2.07	2.08	2.05	2.05
04/28/2003	2.06	2.15	2.03	2.12
04/29/2003	2.13	2.27	2.13	2.25
04/30/2003	2.24	2.27	2.12	2.12
05/01/2003	2.12	2.12	2.12	2.12
05/02/2003	2.13	2.2	2.12	2.13
05/05/2003	2.14	2.16	2.11	2.13
05/06/2003	2.11	2.17	2.09	2.13
05/07/2003	2.13	2.21	2.13	2.2
05/08/2003	2.2	2.28	2.17	2.27
05/09/2003	2.3	2.35	2.29	2.31
05/12/2003	2.32	2.45	2.3	2.41
05/13/2003	2.44	2.44	2.27	2.3
05/14/2003	2.29	2.33	2.25	2.29
05/15/2003	2.29	2.29	2.23	2.24
05/16/2003	2.27	2.3	2.2	2.3
05/19/2003	2.27	2.27	2.23	2.23
05/20/2003	2.25	2.31	2.2	2.25
05/21/2003	2.24	2.33	2.24	2.3
05/22/2003	2.3	2.38	2.27	2.31
05/23/2003	2.3	2.37	2.29	2.33
05/26/2003	2.32	2.35	2.27	2.28
05/27/2003	2.32	2.35	2.26	2.34
05/28/2003	2.35	2.43	2.35	2.41
05/29/2003	2.42	2.51	2.42	2.48
05/30/2003	2.43	2.58	2.43	2.55
06/02/2003	2.55	2.72	2.47	2.63
06/03/2003	2.67	2.77	2.6	2.76
06/04/2003	2.73	2.82	2.59	2.63
06/05/2003	2.62	2.69	2.53	2.53
06/06/2003	2.58	2.63	2.56	2.58
06/09/2003	2.58	2.63	2.55	2.63
06/10/2003	2.62	2.69	2.62	2.69
06/11/2003	2.69	2.72	2.59	2.61
06/12/2003	2.61	2.61	2.52	2.58
06/13/2003	2.58	2.61	2.49	2.5
06/16/2003	2.5	2.53	2.43	2.45
06/17/2003	2.46	2.48	2.34	2.36
06/18/2003	2.4	2.41	2.28	2.31
06/19/2003	2.31	2.31	2.31	2.31
06/20/2003	2.26	2.31	2.2	2.26
06/23/2003	2.3	2.31	2.26	2.26
06/24/2003	2.27	2.3	2.23	2.24
06/25/2003	2.23	2.28	2.15	2.16
06/26/2003	2.15	2.25	2.13	2.23
06/27/2003	2.26	2.26	2.13	2.15
06/30/2003	2.2	2.2	2.1	2.18
07/01/2003	2.16	2.26	2.15	2.25
07/02/2003	2.26	2.3	2.24	2.26
07/03/2003	2.24	2.28	2.23	2.27
07/04/2003	2.22	2.32	2.22	2.3
07/07/2003	2.28	2.33	2.27	2.28
07/08/2003	2.27	2.38	2.27	2.35
07/09/2003	2.35	2.35	2.35	2.35
07/10/2003	2.35	2.38	2.28	2.36
07/11/2003	2.37	2.37	2.27	2.33
07/14/2003	2.31	2.35	2.28	2.31
07/15/2003	2.3	2.37	2.3	2.37
07/16/2003	2.33	2.38	2.3	2.3
07/17/2003	2.3	2.41	2.28	2.37
07/18/2003	2.38	2.43	2.38	2.4
07/21/2003	2.38	2.42	2.33	2.38
07/22/2003	2.32	2.41	2.32	2.39
07/23/2003	2.39	2.42	2.37	2.38
07/24/2003	2.38	2.41	2.37	2.38
07/25/2003	2.38	2.42	2.37	2.42
07/28/2003	2.38	2.41	2.37	2.38
07/29/2003	2.38	2.39	2.35	2.35
07/30/2003	2.37	2.37	2.27	2.32
07/31/2003	2.33	2.39	2.33	2.37
08/01/2003	2.33	2.35	2.31	2.32
08/04/2003	2.31	2.33	2.28	2.32
08/05/2003	2.29	2.35	2.29	2.33
08/06/2003	2.28	2.35	2.28	2.32
08/07/2003	2.3	2.39	2.3	2.37
08/08/2003	2.39	2.54	2.39	2.5
08/11/2003	2.52	2.57	2.5	2.54
08/12/2003	2.54	2.54	2.46	2.47
08/13/2003	2.47	2.66	2.46	2.6
08/14/2003	2.61	2.65	2.55	2.61
08/15/2003	2.54	2.61	2.49	2.54
08/18/2003	2.58	2.62	2.55	2.59
08/19/2003	2.57	2.62	2.55	2.58
08/20/2003	2.54	2.63	2.53	2.63
08/21/2003	2.62	2.63	2.55	2.6
08/22/2003	2.57	2.63	2.57	2.61
08/25/2003	2.58	2.61	2.58	2.59
08/26/2003	2.57	2.65	2.57	2.63
08/27/2003	2.57	2.63	2.57	2.63
08/28/2003	2.65	2.66	2.58	2.58
08/29/2003	2.58	2.65	2.53	2.57
09/01/2003	2.54	2.65	2.54	2.63
09/02/2003	2.61	2.7	2.61	2.7
09/03/2003	2.7	2.96	2.7	2.94
09/04/2003	2.88	2.94	2.82	2.85
09/05/2003	2.84	2.92	2.81	2.82
09/08/2003	2.83	2.88	2.79	2.81
09/09/2003	2.8	2.81	2.78	2.79
09/10/2003	2.78	2.88	2.77	2.85
09/11/2003	2.87	2.89	2.8	2.83
09/12/2003	2.82	2.9	2.82	2.89
09/15/2003	2.88	2.9	2.83	2.83
09/16/2003	2.83	2.9	2.83	2.84
09/17/2003	2.82	2.88	2.82	2.88
09/18/2003	2.85	2.89	2.84	2.84
09/19/2003	2.84	2.85	2.8	2.8
09/22/2003	2.8	2.83	2.79	2.81
09/23/2003	2.79	2.82	2.77	2.78
09/24/2003	2.77	2.81	2.72	2.72
09/25/2003	2.72	2.78	2.72	2.73
09/26/2003	2.72	2.81	2.59	2.59
09/29/2003	2.64	2.73	2.64	2.69
09/30/2003	2.69	2.75	2.65	2.67
10/01/2003	2.67	2.77	2.67	2.74
10/02/2003	2.75	2.83	2.73	2.76
10/03/2003	2.79	2.89	2.79	2.88
10/06/2003	2.87	2.94	2.84	2.93
10/07/2003	2.89	2.95	2.86	2.87
10/08/2003	2.92	2.93	2.87	2.89
10/09/2003	2.9	2.97	2.9	2.9
10/10/2003	2.87	2.92	2.77	2.88
10/13/2003	2.84	2.97	2.84	2.92
10/14/2003	2.97	2.99	2.87	2.92
10/15/2003	2.88	2.95	2.87	2.92
10/16/2003	2.97	2.97	2.85	2.96
10/17/2003	2.98	3	2.89	2.97
10/20/2003	2.92	3.07	2.88	3.05
10/21/2003	3.07	3.14	3.01	3.13
10/22/2003	3.1	3.16	3.02	3.13
10/23/2003	3.07	3.2	3.02	3.16
10/24/2003	3.1	3.3	3.1	3.22
10/27/2003	3.31	3.31	3.19	3.21
10/28/2003	3.21	3.32	3.2	3.23
10/29/2003	3.25	3.29	3.15	3.17
10/30/2003	3.15	3.25	3.13	3.23
10/31/2003	3.23	3.27	3.08	3.13
11/03/2003	3.17	3.24	3.17	3.23
11/04/2003	3.24	3.25	3.2	3.22
11/05/2003	3.22	3.25	3.2	3.21
11/06/2003	3.2	3.31	3.2	3.29
11/07/2003	3.31	3.33	3.25	3.26
11/10/2003	3.26	3.32	3.22	3.29
11/11/2003	3.28	3.28	3.24	3.26
11/12/2003	3.27	3.32	3.27	3.31
11/13/2003	3.3	3.34	3.23	3.28
11/14/2003	3.25	3.3	3.25	3.28
11/17/2003	3.25	3.43	3.25	3.38
11/18/2003	3.45	3.55	3.45	3.53
11/19/2003	3.53	3.62	3.52	3.61
11/20/2003	3.63	3.73	3.63	3.73
11/21/2003	3.73	3.89	3.72	3.77
11/24/2003	3.72	3.78	3.67	3.75
11/25/2003	3.75	3.8	3.71	3.74
11/26/2003	3.79	3.82	3.75	3.8
11/27/2003	3.8	4	3.77	4
11/28/2003	4	4.15	4	4.08
12/01/2003	4.09	4.2	4	4.15
12/02/2003	4.14	4.18	4.09	4.12
12/03/2003	4.1	4.15	4.06	4.12
12/04/2003	4.15	4.15	4.04	4.04
12/05/2003	4.05	4.08	3.95	3.98
12/08/2003	3.99	3.99	3.92	3.92
12/09/2003	3.93	4.1	3.92	4.07
12/10/2003	4.05	4.1	4.03	4.06
12/11/2003	4.07	4.18	4.07	4.15
12/12/2003	4.18	4.18	4.06	4.1
12/15/2003	4.08	4.2	4.08	4.08
12/16/2003	4.08	4.17	4	4.11
12/17/2003	4.12	4.23	4.08	4.17
12/18/2003	4.17	4.18	4.06	4.08
12/19/2003	4.08	4.1	4.05	4.05
12/22/2003	4.07	4.13	4	4.02
12/23/2003	4.02	4.07	3.97	3.97
12/24/2003	3.97	3.97	3.97	3.97
12/25/2003	3.97	3.97	3.97	3.97
12/26/2003	3.97	3.97	3.91	3.92
12/29/2003	4.08	4.08	3.88	3.91
12/30/2003	4	4	3.88	4
12/31/2003	4	4	4	4

Menu

Create your free account now!

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

2003 Historical Chart

Average

Low

High