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

2006 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 8.9393

CLOSE 8.9345

Low

LOW 6.85

High

HIGH 11.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	6.85	7.05	6.85	6.85
01/03/2006	7	7.03	6.9	7
01/04/2006	7.95	8.25	7.05	7.95
01/05/2006	8.19	8.2	7.77	8.19
01/06/2006	8.51	8.58	8.22	8.51
01/09/2006	8.5	8.84	8.46	8.83
01/10/2006	8.57	8.89	8.35	8.57
01/11/2006	8.6	8.8	8.6	8.67
01/12/2006	8.67	8.8	8.58	8.75
01/13/2006	8.67	8.83	8.67	8.83
01/16/2006	8.84	9	8.84	8.96
01/17/2006	8.89	8.96	8.8	8.9
01/18/2006	8.82	9.16	8.73	9.01
01/19/2006	9.1	9.6	9.1	9.52
01/20/2006	9.5	9.66	9.34	9.42
01/23/2006	9.42	9.5	9.21	9.39
01/24/2006	9.39	9.48	9.27	9.33
01/25/2006	9.33	9.33	9.33	9.33
01/26/2006	9.38	9.48	9.17	9.18
01/27/2006	9.26	9.42	8.6	8.84
01/30/2006	8.89	8.91	8.63	8.79
01/31/2006	8.9	9.23	8.9	8.93
02/01/2006	8.92	9.63	8.92	9.52
02/02/2006	9.74	10.62	9.67	10
02/03/2006	9.88	10.28	9.47	9.67
02/06/2006	9.67	9.77	9.38	9.73
02/07/2006	9.73	9.73	9.21	9.42
02/08/2006	9.45	9.66	9.23	9.23
02/09/2006	8.85	9.5	8.85	9.44
02/10/2006	9.57	9.66	9.39	9.58
02/13/2006	9.65	10.08	9.39	9.41
02/14/2006	9.5	10	9.5	10
02/15/2006	10	10.2	9.72	9.94
02/16/2006	10.27	10.45	9.99	10.08
02/17/2006	10.17	10.33	9.99	10.17
02/20/2006	9.95	9.95	9.62	9.67
02/21/2006	9.72	9.73	9.05	9.17
02/22/2006	9.21	9.41	9	9
02/23/2006	9.17	9.18	8.9	8.97
02/24/2006	8.99	9.13	8.92	9.09
02/27/2006	9.09	9.09	9.09	9.09
02/28/2006	9.09	9.09	9.09	9.09
03/01/2006	9.25	9.41	9.25	9.36
03/02/2006	9.36	9.44	9.26	9.26
03/03/2006	9.27	9.34	9.05	9.34
03/06/2006	9.33	9.34	9.06	9.17
03/07/2006	9.08	9.26	8.96	9.02
03/08/2006	8.93	9.15	8.85	9.15
03/09/2006	9.3	9.3	8.83	9
03/10/2006	9.1	9.39	8.9	9.36
03/13/2006	9.3	9.66	9.3	9.57
03/14/2006	9.5	9.65	9.38	9.65
03/15/2006	9.5	9.71	9.5	9.71
03/16/2006	9.72	9.78	9.51	9.71
03/17/2006	9.71	9.71	9.47	9.65
03/20/2006	9.64	9.68	9.42	9.55
03/21/2006	9.27	9.55	9.18	9.27
03/22/2006	9.32	9.64	9.22	9.64
03/23/2006	9.5	9.5	9.11	9.2
03/24/2006	9.33	9.33	9.02	9.28
03/27/2006	9.11	9.13	8.84	8.84
03/28/2006	8.84	8.84	8.26	8.27
03/29/2006	8.33	8.52	8.33	8.47
03/30/2006	8.54	8.62	8.35	8.52
03/31/2006	8.58	9.33	8.41	9.25
04/03/2006	9.25	9.4	9.02	9.19
04/04/2006	9.19	9.33	9.13	9.13
04/05/2006	9.13	9.13	8.75	8.83
04/06/2006	9.03	9.03	8.7	8.87
04/07/2006	8.96	9.23	8.88	9.1
04/10/2006	9	9.07	8.67	8.83
04/11/2006	8.86	8.88	8.77	8.83
04/12/2006	8.83	9.06	8.77	8.85
04/13/2006	8.85	8.9	8.67	8.67
04/14/2006	8.67	8.67	8.67	8.67
04/17/2006	8.75	8.77	8.64	8.68
04/18/2006	8.75	9.02	8.73	8.99
04/19/2006	9	9.34	9	9.32
04/20/2006	9.53	9.65	9.42	9.53
04/21/2006	9.53	9.53	9.53	9.53
04/24/2006	9.58	9.59	9.2	9.52
04/25/2006	9.55	9.65	9.42	9.6
04/26/2006	9.62	9.97	9.62	9.95
04/27/2006	9.83	9.98	9.67	9.88
04/28/2006	9.86	10.18	9.75	10.11
05/01/2006	10.11	10.11	10.11	10.11
05/02/2006	10	10.1	9.85	9.97
05/03/2006	10.12	10.12	9.75	9.92
05/04/2006	9.92	10.08	9.77	10.01
05/05/2006	10.01	10.02	9.92	9.92
05/08/2006	9.98	10.37	9.87	10.25
05/09/2006	10.33	10.35	10.13	10.32
05/10/2006	10.28	10.75	10.16	10.75
05/11/2006	10.75	10.84	10.58	10.71
05/12/2006	10.69	10.77	10.37	10.75
05/15/2006	10.67	10.77	10.37	10.67
05/16/2006	10.67	11.17	10.67	11.13
05/17/2006	11.17	11.2	10.71	10.71
05/18/2006	10.84	11	10.08	10.17
05/19/2006	10.28	10.33	9.59	9.78
05/22/2006	9.5	9.5	8.92	9
05/23/2006	9.26	9.33	8.5	8.63
05/24/2006	8.68	8.69	8.06	8.23
05/25/2006	8.5	9.5	8.4	9.5
05/26/2006	9.9	10.38	9.6	10.33
05/29/2006	10.33	10.43	9.79	9.85
05/30/2006	9.73	9.75	9.2	9.34
05/31/2006	9.47	9.73	9.08	9.37
06/01/2006	9.59	9.93	9.44	9.87
06/02/2006	10.24	10.24	9.5	9.82
06/05/2006	9.91	9.92	9.58	9.67
06/06/2006	9.63	9.83	9.25	9.83
06/07/2006	10	10.08	9.25	9.25
06/08/2006	9.32	9.33	8.92	8.97
06/09/2006	9.38	9.38	9.12	9.33
06/12/2006	9.35	9.46	8.68	8.83
06/13/2006	8.67	8.83	8.43	8.68
06/14/2006	8.68	8.89	8.09	8.18
06/15/2006	8.18	8.18	8.18	8.18
06/16/2006	8.5	8.67	8.38	8.53
06/19/2006	8.62	8.83	8.25	8.41
06/20/2006	8.42	8.58	8.13	8.13
06/21/2006	8.17	8.17	7.93	8
06/22/2006	8.1	8.13	7.93	7.93
06/23/2006	7.92	7.93	7.59	7.68
06/26/2006	7.7	7.7	7.5	7.65
06/27/2006	7.57	8.07	7.42	7.66
06/28/2006	7.58	7.93	7.52	7.9
06/29/2006	7.95	8.32	7.9	8.32
06/30/2006	8.33	8.5	8.18	8.33
07/03/2006	8.32	8.44	8.25	8.35
07/04/2006	8.35	8.39	8.25	8.32
07/05/2006	8.2	8.2	7.86	7.89
07/06/2006	7.94	8.06	7.92	7.99
07/07/2006	8.08	8.09	7.72	7.83
07/10/2006	7.9	7.98	7.73	7.8
07/11/2006	7.8	7.82	7.61	7.77
07/12/2006	7.84	7.91	7.73	7.88
07/13/2006	7.8	7.86	7.71	7.72
07/14/2006	7.75	7.83	7.72	7.79
07/17/2006	7.78	7.8	7.7	7.7
07/18/2006	7.71	7.83	7.64	7.68
07/19/2006	7.75	8.08	7.72	8.03
07/20/2006	8.08	8.13	7.79	7.8
07/21/2006	7.83	7.88	7.72	7.88
07/24/2006	7.94	8.1	7.88	8
07/25/2006	8.03	8.09	7.95	8.08
07/26/2006	8.05	8.16	8.02	8.08
07/27/2006	8.08	8.25	8.03	8.08
07/28/2006	8.12	8.33	8.1	8.33
07/31/2006	8.32	8.37	8.23	8.32
08/01/2006	8.27	8.29	8.07	8.1
08/02/2006	8.13	8.28	8.11	8.13
08/03/2006	8.1	8.32	8.06	8.23
08/04/2006	8.32	8.43	8.23	8.24
08/07/2006	8.24	8.35	8.17	8.35
08/08/2006	8.33	8.45	8.22	8.35
08/09/2006	8.4	8.49	8.33	8.33
08/10/2006	8.45	8.5	8.22	8.45
08/11/2006	8.5	8.8	8.5	8.75
08/14/2006	8.62	8.62	8.32	8.33
08/15/2006	8.18	8.33	8.08	8.13
08/16/2006	8.2	8.21	7.77	7.88
08/17/2006	7.91	7.97	7.81	7.92
08/18/2006	7.92	7.94	7.87	7.93
08/21/2006	7.94	7.95	7.87	7.92
08/22/2006	7.9	7.91	7.8	7.87
08/23/2006	7.87	7.87	7.52	7.55
08/24/2006	7.6	7.83	7.6	7.83
08/25/2006	7.69	8.02	7.57	7.61
08/28/2006	7.66	7.83	7.5	7.83
08/29/2006	7.9	7.97	7.75	7.9
08/30/2006	7.91	7.99	7.91	7.95
08/31/2006	7.99	8.07	7.92	8
09/01/2006	8.05	8.29	8.02	8.28
09/04/2006	8.25	8.45	8.25	8.45
09/05/2006	8.27	8.42	8.18	8.21
09/06/2006	8.17	8.23	8	8.14
09/07/2006	8.14	8.14	8.14	8.14
09/08/2006	8.14	8.18	8.09	8.13
09/11/2006	8.11	8.21	8.02	8.04
09/12/2006	8.05	8.13	7.86	8.13
09/13/2006	8.17	8.24	8.09	8.17
09/14/2006	8.14	8.18	7.92	7.98
09/15/2006	7.99	8.08	7.93	8.03
09/18/2006	8.03	8.11	7.92	8.05
09/19/2006	8	8.06	7.86	7.92
09/20/2006	7.93	8.03	7.52	7.68
09/21/2006	7.7	7.72	7.33	7.33
09/22/2006	7.33	7.58	7.3	7.57
09/25/2006	7.56	7.83	7.39	7.68
09/26/2006	7.82	7.92	7.73	7.92
09/27/2006	7.88	7.9	7.74	7.89
09/28/2006	7.83	7.94	7.75	7.93
09/29/2006	7.93	7.93	7.8	7.92
10/02/2006	8.02	8.27	8.01	8.22
10/03/2006	8.13	8.36	8.05	8.25
10/04/2006	8.25	8.67	8.2	8.54
10/05/2006	8.53	8.6	8.27	8.58
10/06/2006	8.47	8.59	8.41	8.59
10/09/2006	8.5	8.78	8.5	8.78
10/10/2006	8.78	8.85	8.69	8.75
10/11/2006	8.59	8.6	8.27	8.27
10/12/2006	8.27	8.27	8.27	8.27
10/13/2006	8.47	8.49	8.3	8.3
10/16/2006	8.29	8.4	8.29	8.36
10/17/2006	8.36	8.41	8.2	8.33
10/18/2006	8.36	8.5	8.32	8.4
10/19/2006	8.38	8.43	8.3	8.35
10/20/2006	8.35	8.4	8.13	8.23
10/23/2006	8.23	8.44	8.13	8.44
10/24/2006	8.43	8.57	8.37	8.52
10/25/2006	8.55	8.63	8.48	8.58
10/26/2006	8.64	8.73	8.6	8.64
10/27/2006	8.64	8.67	8.56	8.62
10/30/2006	8.58	8.63	8.42	8.55
10/31/2006	8.52	8.66	8.52	8.66
11/01/2006	8.67	8.81	8.62	8.77
11/02/2006	8.77	8.77	8.77	8.77
11/03/2006	8.75	8.88	8.72	8.77
11/06/2006	8.8	9.26	8.8	9.25
11/07/2006	9.1	9.2	9.06	9.12
11/08/2006	9.07	9.1	8.92	9.1
11/09/2006	9.1	9.17	8.72	8.75
11/10/2006	8.87	9	8.75	9
11/13/2006	8.85	9.16	8.75	9.16
11/14/2006	9.17	9.27	9.01	9.08
11/15/2006	9.08	9.08	9.08	9.08
11/16/2006	9.17	9.27	9.08	9.15
11/17/2006	9.17	9.17	9.03	9.16
11/20/2006	9.16	9.16	9.16	9.16
11/21/2006	9.05	9.28	9.05	9.28
11/22/2006	9.27	9.67	9.27	9.67
11/23/2006	9.6	9.75	9.55	9.67
11/24/2006	9.5	9.59	9.42	9.42
11/27/2006	9.42	9.46	9.06	9.08
11/28/2006	9.13	9.38	9.09	9.37
11/29/2006	9.43	9.61	9.42	9.58
11/30/2006	9.58	9.86	9.44	9.86
12/01/2006	9.81	10.33	9.75	10.2
12/04/2006	10.16	10.61	10.13	10.59
12/05/2006	10.55	10.61	10.4	10.4
12/06/2006	10.38	10.5	10.17	10.21
12/07/2006	10.3	10.37	10.04	10.24
12/08/2006	10.42	10.58	10.18	10.51
12/11/2006	10.57	10.83	10.51	10.83
12/12/2006	10.63	10.83	10.37	10.42
12/13/2006	10.53	10.88	10.33	10.72
12/14/2006	10.67	10.82	10.55	10.7
12/15/2006	10.62	10.92	10.58	10.6
12/18/2006	10.75	10.83	10.4	10.4
12/19/2006	10.48	10.48	10.2	10.42
12/20/2006	10.44	10.67	10.35	10.46
12/21/2006	10.46	10.67	10.34	10.51
12/22/2006	10.5	10.57	10.33	10.33
12/26/2006	10.33	10.52	10.3	10.4
12/27/2006	10.5	10.61	10.4	10.6
12/28/2006	10.56	10.71	10.55	10.67

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High