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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.7445
CLOSE 5.7522
Low
LOW 4.47
High
HIGH 7.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 5.42 | 5.57 | 5.42 | 5.5 |
| 01/04/2005 | 5.5 | 5.55 | 5.37 | 5.37 |
| 01/05/2005 | 5.39 | 5.39 | 5 | 5.28 |
| 01/06/2005 | 5.28 | 5.28 | 5.01 | 5.22 |
| 01/07/2005 | 5.22 | 5.32 | 5.13 | 5.17 |
| 01/10/2005 | 5.17 | 5.17 | 5.01 | 5.03 |
| 01/11/2005 | 5.07 | 5.12 | 4.98 | 5.05 |
| 01/12/2005 | 5.09 | 5.15 | 4.95 | 5.08 |
| 01/13/2005 | 5.1 | 5.21 | 5.05 | 5.08 |
| 01/14/2005 | 5.07 | 5.17 | 5 | 5.17 |
| 01/17/2005 | 5.14 | 5.22 | 5.1 | 5.15 |
| 01/18/2005 | 5.1 | 5.3 | 5.09 | 5.19 |
| 01/19/2005 | 5.2 | 5.35 | 5.2 | 5.35 |
| 01/20/2005 | 5.35 | 5.35 | 5.1 | 5.18 |
| 01/21/2005 | 5.2 | 5.22 | 5.01 | 5.08 |
| 01/24/2005 | 5.08 | 5.27 | 5.07 | 5.22 |
| 01/26/2005 | 5.31 | 5.31 | 5.19 | 5.23 |
| 01/27/2005 | 5.19 | 5.19 | 5.07 | 5.13 |
| 01/28/2005 | 5.17 | 5.17 | 5 | 5.06 |
| 01/31/2005 | 5.13 | 5.16 | 5.06 | 5.15 |
| 02/01/2005 | 5.15 | 5.15 | 5.01 | 5.01 |
| 02/02/2005 | 5.03 | 5.28 | 5.03 | 5.28 |
| 02/03/2005 | 5.28 | 5.49 | 5.27 | 5.45 |
| 02/04/2005 | 5.42 | 5.71 | 5.42 | 5.7 |
| 02/09/2005 | 5.75 | 5.77 | 5.53 | 5.75 |
| 02/10/2005 | 5.67 | 5.73 | 5.62 | 5.73 |
| 02/11/2005 | 5.7 | 5.72 | 5.57 | 5.7 |
| 02/14/2005 | 5.7 | 5.7 | 5.55 | 5.58 |
| 02/15/2005 | 5.56 | 5.92 | 5.52 | 5.92 |
| 02/16/2005 | 5.95 | 5.97 | 5.8 | 5.84 |
| 02/17/2005 | 5.94 | 6.07 | 5.94 | 6 |
| 02/18/2005 | 6.07 | 6.18 | 5.99 | 6.17 |
| 02/21/2005 | 6.17 | 6.18 | 5.93 | 5.93 |
| 02/22/2005 | 5.58 | 5.92 | 5.53 | 5.57 |
| 02/23/2005 | 5.65 | 5.69 | 5.35 | 5.35 |
| 02/24/2005 | 5.51 | 5.51 | 5.38 | 5.48 |
| 02/25/2005 | 5.52 | 5.62 | 5.35 | 5.35 |
| 02/28/2005 | 5.38 | 5.42 | 5.11 | 5.17 |
| 03/01/2005 | 5.17 | 5.29 | 5.07 | 5.09 |
| 03/02/2005 | 5.12 | 5.22 | 5.07 | 5.13 |
| 03/03/2005 | 5.21 | 5.25 | 5.14 | 5.18 |
| 03/04/2005 | 5.24 | 5.28 | 5.2 | 5.22 |
| 03/07/2005 | 5.23 | 5.46 | 5.23 | 5.46 |
| 03/08/2005 | 5.47 | 5.52 | 5.34 | 5.52 |
| 03/09/2005 | 5.5 | 5.72 | 5.38 | 5.38 |
| 03/10/2005 | 5.47 | 5.57 | 5.37 | 5.5 |
| 03/11/2005 | 5.58 | 5.62 | 5.4 | 5.45 |
| 03/14/2005 | 5.45 | 5.45 | 5.27 | 5.36 |
| 03/15/2005 | 5.38 | 5.39 | 5.25 | 5.3 |
| 03/16/2005 | 5.28 | 5.28 | 5.15 | 5.23 |
| 03/17/2005 | 5.18 | 5.37 | 5.17 | 5.33 |
| 03/18/2005 | 5.33 | 5.35 | 5.24 | 5.32 |
| 03/21/2005 | 5.32 | 5.33 | 5.17 | 5.22 |
| 03/22/2005 | 5.25 | 5.31 | 5.03 | 5.1 |
| 03/23/2005 | 5.11 | 5.11 | 4.88 | 4.91 |
| 03/24/2005 | 5.03 | 5.07 | 4.85 | 4.95 |
| 03/28/2005 | 4.9 | 4.92 | 4.74 | 4.74 |
| 03/29/2005 | 4.77 | 4.77 | 4.55 | 4.64 |
| 03/30/2005 | 4.63 | 4.8 | 4.6 | 4.8 |
| 03/31/2005 | 4.82 | 4.93 | 4.82 | 4.93 |
| 04/01/2005 | 4.98 | 5.02 | 4.84 | 4.96 |
| 04/04/2005 | 4.89 | 4.89 | 4.62 | 4.81 |
| 04/05/2005 | 4.88 | 4.88 | 4.63 | 4.7 |
| 04/06/2005 | 4.71 | 4.82 | 4.65 | 4.72 |
| 04/07/2005 | 4.76 | 4.78 | 4.71 | 4.74 |
| 04/08/2005 | 4.74 | 4.74 | 4.59 | 4.67 |
| 04/11/2005 | 4.67 | 4.72 | 4.51 | 4.53 |
| 04/12/2005 | 4.53 | 4.68 | 4.5 | 4.62 |
| 04/13/2005 | 4.67 | 4.84 | 4.57 | 4.67 |
| 04/14/2005 | 4.72 | 4.75 | 4.47 | 4.59 |
| 04/15/2005 | 4.57 | 4.62 | 4.5 | 4.5 |
| 04/18/2005 | 4.5 | 4.67 | 4.47 | 4.67 |
| 04/19/2005 | 4.63 | 4.92 | 4.63 | 4.92 |
| 04/20/2005 | 4.92 | 4.99 | 4.75 | 4.92 |
| 04/22/2005 | 4.94 | 5.05 | 4.87 | 4.98 |
| 04/25/2005 | 4.93 | 5.04 | 4.93 | 5 |
| 04/26/2005 | 4.99 | 5.04 | 4.97 | 5 |
| 04/27/2005 | 5 | 5 | 4.92 | 5 |
| 04/28/2005 | 4.98 | 5 | 4.84 | 4.86 |
| 04/29/2005 | 5 | 5 | 4.84 | 4.88 |
| 05/02/2005 | 4.92 | 4.93 | 4.84 | 4.87 |
| 05/03/2005 | 4.97 | 4.99 | 4.92 | 4.93 |
| 05/04/2005 | 4.99 | 5.2 | 4.97 | 5.19 |
| 05/05/2005 | 5.2 | 5.3 | 5.14 | 5.16 |
| 05/06/2005 | 5.2 | 5.22 | 5.08 | 5.12 |
| 05/09/2005 | 5.11 | 5.16 | 5.01 | 5.03 |
| 05/10/2005 | 5.08 | 5.08 | 4.88 | 4.92 |
| 05/11/2005 | 4.93 | 4.97 | 4.78 | 4.97 |
| 05/12/2005 | 4.97 | 5.03 | 4.88 | 4.98 |
| 05/13/2005 | 4.99 | 5 | 4.86 | 4.96 |
| 05/16/2005 | 5 | 5.08 | 4.97 | 5.04 |
| 05/17/2005 | 5 | 5.04 | 4.97 | 5.03 |
| 05/18/2005 | 5 | 5.08 | 5 | 5.03 |
| 05/19/2005 | 5.04 | 5.05 | 4.95 | 5.04 |
| 05/20/2005 | 4.98 | 5.04 | 4.92 | 5 |
| 05/23/2005 | 4.95 | 5.07 | 4.95 | 5.01 |
| 05/24/2005 | 4.99 | 5.04 | 4.92 | 5.04 |
| 05/25/2005 | 5 | 5.07 | 4.97 | 5.03 |
| 05/27/2005 | 5.07 | 5.17 | 5.07 | 5.16 |
| 05/30/2005 | 5.17 | 5.2 | 5.13 | 5.15 |
| 05/31/2005 | 5.11 | 5.2 | 5.11 | 5.12 |
| 06/01/2005 | 5.15 | 5.23 | 5.09 | 5.15 |
| 06/02/2005 | 5.19 | 5.28 | 5.15 | 5.25 |
| 06/03/2005 | 5.25 | 5.41 | 5.25 | 5.37 |
| 06/06/2005 | 5.09 | 5.35 | 5.09 | 5.18 |
| 06/07/2005 | 5.16 | 5.16 | 5.04 | 5.07 |
| 06/08/2005 | 5.17 | 5.17 | 4.75 | 4.93 |
| 06/09/2005 | 4.88 | 4.95 | 4.78 | 4.82 |
| 06/10/2005 | 4.85 | 4.93 | 4.85 | 4.88 |
| 06/13/2005 | 4.93 | 4.95 | 4.77 | 4.81 |
| 06/14/2005 | 4.83 | 5.12 | 4.67 | 5.12 |
| 06/15/2005 | 5.04 | 5.07 | 4.84 | 5.07 |
| 06/16/2005 | 5.07 | 5.18 | 5.07 | 5.18 |
| 06/17/2005 | 5.1 | 5.4 | 5.1 | 5.38 |
| 06/20/2005 | 5.34 | 5.47 | 5.33 | 5.4 |
| 06/21/2005 | 5.4 | 5.5 | 5.2 | 5.33 |
| 06/22/2005 | 5.33 | 5.33 | 5.17 | 5.26 |
| 06/23/2005 | 5.23 | 5.23 | 5.03 | 5.15 |
| 06/24/2005 | 5.08 | 5.19 | 5.05 | 5.19 |
| 06/27/2005 | 5.03 | 5.19 | 5.03 | 5.15 |
| 06/28/2005 | 5.17 | 5.18 | 5.08 | 5.13 |
| 06/29/2005 | 5.18 | 5.19 | 5 | 5.15 |
| 06/30/2005 | 5.05 | 5.4 | 5.05 | 5.28 |
| 07/01/2005 | 5.28 | 5.32 | 5.25 | 5.28 |
| 07/04/2005 | 5.25 | 5.25 | 5.04 | 5.12 |
| 07/05/2005 | 5.08 | 5.13 | 4.95 | 5 |
| 07/06/2005 | 5 | 5 | 4.87 | 4.93 |
| 07/07/2005 | 4.83 | 4.9 | 4.83 | 4.84 |
| 07/08/2005 | 4.85 | 4.89 | 4.77 | 4.85 |
| 07/11/2005 | 4.88 | 4.98 | 4.84 | 4.98 |
| 07/12/2005 | 4.98 | 5.03 | 4.97 | 5 |
| 07/13/2005 | 5.01 | 5.16 | 5.01 | 5.15 |
| 07/14/2005 | 5.18 | 5.32 | 5.13 | 5.25 |
| 07/15/2005 | 5.13 | 5.18 | 5.12 | 5.17 |
| 07/18/2005 | 5.09 | 5.11 | 5.07 | 5.07 |
| 07/19/2005 | 5.05 | 5.05 | 4.95 | 5.03 |
| 07/20/2005 | 4.97 | 5.15 | 4.96 | 5.08 |
| 07/21/2005 | 5.08 | 5.13 | 5.04 | 5.12 |
| 07/22/2005 | 5.08 | 5.13 | 4.95 | 5.03 |
| 07/25/2005 | 4.85 | 4.9 | 4.7 | 4.79 |
| 07/26/2005 | 4.8 | 4.83 | 4.73 | 4.79 |
| 07/27/2005 | 4.79 | 4.96 | 4.79 | 4.93 |
| 07/28/2005 | 4.96 | 5.25 | 4.96 | 5.16 |
| 07/29/2005 | 5.16 | 5.24 | 5.15 | 5.22 |
| 08/01/2005 | 5.18 | 5.28 | 5.08 | 5.25 |
| 08/02/2005 | 5.25 | 5.42 | 5.25 | 5.42 |
| 08/03/2005 | 5.42 | 5.65 | 5.42 | 5.65 |
| 08/04/2005 | 5.55 | 5.94 | 5.5 | 5.86 |
| 08/05/2005 | 5.82 | 5.83 | 5.57 | 5.57 |
| 08/08/2005 | 5.59 | 5.7 | 5.45 | 5.5 |
| 08/09/2005 | 5.5 | 5.75 | 5.47 | 5.75 |
| 08/10/2005 | 5.73 | 5.86 | 5.6 | 5.78 |
| 08/11/2005 | 5.59 | 5.9 | 5.47 | 5.66 |
| 08/12/2005 | 5.4 | 5.75 | 5.33 | 5.75 |
| 08/15/2005 | 5.9 | 6.03 | 5.81 | 6 |
| 08/16/2005 | 5.87 | 5.95 | 5.81 | 5.92 |
| 08/17/2005 | 5.92 | 6.3 | 5.86 | 6.23 |
| 08/18/2005 | 6.13 | 6.35 | 5.93 | 6.15 |
| 08/19/2005 | 6.1 | 6.22 | 5.78 | 6.08 |
| 08/22/2005 | 6.12 | 6.13 | 6 | 6.03 |
| 08/23/2005 | 5.89 | 5.98 | 5.89 | 5.93 |
| 08/24/2005 | 5.84 | 5.92 | 5.75 | 5.86 |
| 08/25/2005 | 5.9 | 5.98 | 5.8 | 5.95 |
| 08/26/2005 | 5.83 | 6 | 5.73 | 5.83 |
| 08/29/2005 | 5.8 | 5.8 | 5.68 | 5.73 |
| 08/30/2005 | 5.8 | 5.8 | 5.61 | 5.73 |
| 08/31/2005 | 5.72 | 5.88 | 5.72 | 5.82 |
| 09/01/2005 | 5.83 | 5.86 | 5.73 | 5.73 |
| 09/02/2005 | 5.73 | 5.91 | 5.73 | 5.91 |
| 09/05/2005 | 5.95 | 6 | 5.89 | 5.89 |
| 09/06/2005 | 5.92 | 5.93 | 5.84 | 5.86 |
| 09/08/2005 | 5.88 | 5.88 | 5.82 | 5.84 |
| 09/09/2005 | 5.88 | 5.92 | 5.83 | 5.88 |
| 09/12/2005 | 5.83 | 6.03 | 5.83 | 6.03 |
| 09/13/2005 | 6.01 | 6.08 | 5.73 | 5.85 |
| 09/14/2005 | 5.86 | 5.97 | 5.83 | 5.92 |
| 09/15/2005 | 5.97 | 6.12 | 5.97 | 6.07 |
| 09/16/2005 | 6.1 | 6.16 | 5.92 | 6.16 |
| 09/19/2005 | 6.19 | 6.32 | 6 | 6.3 |
| 09/20/2005 | 6.25 | 6.75 | 6.25 | 6.61 |
| 09/21/2005 | 6.6 | 7.08 | 6.5 | 7 |
| 09/22/2005 | 6.95 | 7.29 | 6.87 | 7.21 |
| 09/23/2005 | 7.21 | 7.48 | 7.21 | 7.34 |
| 09/26/2005 | 7.47 | 7.47 | 7.12 | 7.24 |
| 09/27/2005 | 7.22 | 7.22 | 6.85 | 6.92 |
| 09/28/2005 | 7 | 7.27 | 6.97 | 7.03 |
| 09/29/2005 | 7.17 | 7.2 | 6.9 | 7.14 |
| 09/30/2005 | 7.09 | 7.32 | 7.09 | 7.23 |
| 10/03/2005 | 7.18 | 7.41 | 7.03 | 7.23 |
| 10/04/2005 | 7.23 | 7.3 | 6.87 | 7.08 |
| 10/05/2005 | 7 | 7.25 | 6.9 | 7.07 |
| 10/06/2005 | 6.92 | 7.08 | 6.67 | 6.75 |
| 10/07/2005 | 6.98 | 7 | 6.7 | 6.83 |
| 10/10/2005 | 6.83 | 7.13 | 6.83 | 6.97 |
| 10/11/2005 | 7 | 7.17 | 6.97 | 7.17 |
| 10/13/2005 | 6.89 | 7 | 6.89 | 6.91 |
| 10/14/2005 | 6.92 | 6.92 | 6.72 | 6.85 |
| 10/17/2005 | 6.89 | 6.98 | 6.73 | 6.8 |
| 10/18/2005 | 6.9 | 6.93 | 6.75 | 6.87 |
| 10/19/2005 | 6.9 | 6.9 | 6.68 | 6.73 |
| 10/20/2005 | 6.83 | 6.92 | 6.05 | 6.49 |
| 10/21/2005 | 6.53 | 6.82 | 6.37 | 6.58 |
| 10/24/2005 | 6.58 | 6.78 | 6.17 | 6.7 |
| 10/25/2005 | 6.7 | 6.9 | 6.65 | 6.77 |
| 10/26/2005 | 6.63 | 6.83 | 6.63 | 6.68 |
| 10/27/2005 | 6.67 | 6.75 | 6.66 | 6.74 |
| 10/28/2005 | 6.75 | 6.97 | 6.67 | 6.67 |
| 10/31/2005 | 6.8 | 6.95 | 6.7 | 6.9 |
| 11/01/2005 | 6.92 | 7.25 | 6.92 | 7.06 |
| 11/03/2005 | 7.28 | 7.31 | 7 | 7 |
| 11/04/2005 | 7 | 7.03 | 6.74 | 6.9 |
| 11/07/2005 | 6.93 | 7.21 | 6.93 | 7.21 |
| 11/08/2005 | 7.17 | 7.28 | 7.05 | 7.23 |
| 11/09/2005 | 7.23 | 7.26 | 7.08 | 7.08 |
| 11/10/2005 | 7.15 | 7.39 | 6.94 | 7.39 |
| 11/11/2005 | 7.33 | 7.38 | 7.28 | 7.37 |
| 11/14/2005 | 7.32 | 7.32 | 7.09 | 7.09 |
| 11/16/2005 | 7.05 | 7.07 | 6.81 | 6.83 |
| 11/17/2005 | 7 | 7.31 | 6.86 | 7.18 |
| 11/18/2005 | 7.17 | 7.17 | 6.95 | 7 |
| 11/21/2005 | 7.05 | 7.07 | 6.92 | 6.97 |
| 11/22/2005 | 6.92 | 6.92 | 6.72 | 6.84 |
| 11/23/2005 | 6.85 | 6.92 | 6.79 | 6.82 |
| 11/24/2005 | 6.79 | 6.97 | 6.79 | 6.85 |
| 11/25/2005 | 6.84 | 6.86 | 6.79 | 6.81 |
| 11/28/2005 | 6.84 | 6.92 | 6.65 | 6.67 |
| 11/29/2005 | 6.7 | 6.75 | 6.59 | 6.72 |
| 11/30/2005 | 6.71 | 6.74 | 6.5 | 6.53 |
| 12/01/2005 | 6.6 | 6.75 | 6.6 | 6.69 |
| 12/02/2005 | 6.74 | 7.12 | 6.74 | 7.12 |
| 12/05/2005 | 7.14 | 7.17 | 6.93 | 7.14 |
| 12/06/2005 | 7.26 | 7.3 | 7.09 | 7.26 |
| 12/07/2005 | 7.13 | 7.2 | 6.97 | 7.13 |
| 12/08/2005 | 6.97 | 7.17 | 6.93 | 6.97 |
| 12/09/2005 | 6.92 | 7 | 6.79 | 6.92 |
| 12/12/2005 | 7.03 | 7.13 | 7 | 7.03 |
| 12/13/2005 | 7.17 | 7.17 | 6.97 | 7.17 |
| 12/14/2005 | 7.33 | 7.33 | 7.11 | 7.33 |
| 12/15/2005 | 7.22 | 7.41 | 7.13 | 7.22 |
| 12/16/2005 | 7.09 | 7.31 | 7.02 | 7.09 |
| 12/19/2005 | 6.9 | 7.09 | 6.89 | 6.9 |
| 12/20/2005 | 6.96 | 7 | 6.85 | 6.96 |
| 12/21/2005 | 7.05 | 7.13 | 6.96 | 7.05 |
| 12/22/2005 | 7.04 | 7.07 | 6.95 | 7.04 |
| 12/23/2005 | 7.1 | 7.17 | 7.05 | 7.1 |
| 12/26/2005 | 7.08 | 7.16 | 6.92 | 7.08 |
| 12/27/2005 | 7.09 | 7.2 | 6.95 | 7.09 |
| 12/28/2005 | 7.03 | 7.09 | 6.98 | 7.03 |
| 12/29/2005 | 7.03 | 7.09 | 6.99 | 7.03 |