Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Banco do Brasil S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.9249
CLOSE 14.9493

Low

LOW 12.3

High

HIGH 17.49
DATEOPENHIGHLOWCLOSE
01/04/201014.91514.8514.95
01/05/201015.0515.0514.614.8
01/06/201014.741514.7114.82
01/07/201014.7214.8514.714.82
01/08/201014.8514.9114.7314.91
01/11/201014.9915.0314.8115.02
01/12/201014.9315.2314.8614.9
01/13/20101515.1414.7515.09
01/14/201014.9715.0514.7714.88
01/15/201014.8214.9814.5514.63
01/18/201014.7514.7714.6314.63
01/19/201014.5614.9314.5214.88
01/20/201014.7614.8113.9214.43
01/21/201014.514.5213.9314.19
01/22/201013.9714.3513.9714.27
01/26/20101414.113.7613.89
01/27/201013.851413.613.77
01/28/201013.9513.9913.5613.8
01/29/201013.8514.2313.8414.05
02/01/201014.1815.0114.1815
02/02/201015.0915.3814.9115.3
02/03/201015.1115.2514.8314.93
02/04/201014.814.8214.314.65
02/05/201014.4314.613.6513.95
02/08/201013.8514.2113.8514.13
02/09/201014.315.314.2814.83
02/10/201015.0215.214.7515.2
02/11/201015.0815.581515.51
02/12/201015.3515.3914.9815.25
02/17/201015.4515.5615.1915.19
02/18/201015.2215.3615.1415.32
02/19/201015.1915.4915.0715.35
02/22/201015.4315.4715.2515.3
02/23/201015.1515.2715.0115.09
02/24/201015.0615.2314.9815.23
02/25/201014.9315.0814.8115
02/26/201014.914.9914.6314.89
03/01/201014.9415.0314.815
03/02/201015.0215.114.8114.81
03/03/201014.8514.9814.6314.71
03/04/201014.7814.814.5514.7
03/05/201014.8514.9514.7714.9
03/08/201014.9714.9814.6914.69
03/09/201014.6515.0314.6414.95
03/10/20101515.1414.9815.1
03/11/20101515.1814.9315.08
03/12/201015.2215.2414.9514.95
03/15/201014.9315.0814.8815.01
03/16/201015.0115.1914.9915.13
03/17/201015.215.2814.9415.05
03/18/201014.9915.0514.814.92
03/19/201014.914.9714.6914.75
03/22/201014.6914.9914.6114.81
03/23/201014.8514.8814.6914.75
03/24/201014.614.8614.614.75
03/25/201014.7814.8614.6514.7
03/26/201014.6914.8914.6814.77
03/29/201014.8314.9514.814.88
03/30/201014.9314.9614.8414.85
03/31/201014.7314.9314.7314.93
04/01/201014.9315.0414.7514.9
04/05/201014.9515.0514.915
04/06/201014.8815.0514.8815.02
04/07/201014.9315.114.8714.99
04/08/201014.8515.4314.8515.31
04/09/201015.415.5515.2615.5
04/12/201015.4515.6515.4415.55
04/13/201015.5515.615.3115.43
04/14/201015.215.3414.9815.27
04/15/201015.1315.4915.1315.45
04/16/201015.3115.4515.1815.25
04/19/201015.2415.3514.9915.07
04/20/201015.1315.214.914.97
04/22/201014.8814.8914.6514.84
04/23/201014.7614.9714.6914.93
04/26/201014.9915.0714.8214.91
04/27/201014.8214.914.414.43
04/28/201014.6114.7414.4414.72
04/29/201014.7115.0714.6715
04/30/201014.9415.214.8114.99
05/03/201014.841514.7714.78
05/04/201014.6814.714.0114.03
05/05/20101414.3913.914.11
05/06/201014.114.213.4413.9
05/07/201013.951413.1913.81
05/10/201014.2714.4514.1414.25
05/11/201014.0514.2413.9313.95
05/12/201014.0514.1113.8213.93
05/13/201014.0914.1413.7613.76
05/14/201013.7213.7413.3213.32
05/17/201013.3313.613.213.6
05/18/201013.7513.8713.2813.44
05/19/201013.2813.3212.712.98
05/20/201012.7512.8312.5112.65
05/21/201012.613.112.5213.09
05/24/201013.0113.1512.7712.89
05/25/201012.512.7612.3612.76
05/26/201012.8813.1912.6412.9
05/27/201013.0213.391313.23
05/28/201013.1813.1812.8512.94
05/31/20101313.0612.9112.99
06/01/201012.8513.3212.8112.84
06/02/201012.8813.5212.8813.35
06/04/201013.2413.4513.0913.41
06/07/201013.4513.5613.113.2
06/08/201013.2713.4113.1613.27
06/09/201013.3513.4113.0813.13
06/10/201013.1813.4513.1813.38
06/11/201013.2713.5113.213.45
06/14/201013.5513.8213.4513.75
06/15/201013.7513.8213.5513.61
06/16/201013.5213.8613.513.69
06/17/201013.7413.8613.6113.62
06/18/201013.7613.7613.7613.76
06/21/201013.714.1313.714.1
06/22/201014.0614.3814.0214.13
06/23/201014.114.2313.7313.85
06/24/201013.8314.0113.5313.69
06/25/201013.6513.8413.5213.55
06/28/201013.613.6513.313.3
06/29/201013.0513.1312.712.75
06/30/201012.8513.0512.312.32
07/01/201012.8813.3512.6613.08
07/02/201012.9913.412.8813.25
07/05/201013.1513.3813.0713.15
07/06/201013.3713.4813.2513.48
07/07/201013.4413.9713.3213.88
07/08/201013.814.0713.7313.85
07/12/201013.714.1613.6613.9
07/13/201013.9514.3313.9314.22
07/14/201014.214.2713.8914.15
07/15/201014.114.3613.9514.36
07/16/201014.314.3513.7713.95
07/19/201014.0114.1513.8914.1
07/20/201013.9714.1813.8814.05
07/21/201014.0714.214.0114.13
07/22/201014.2514.6514.214.54
07/23/201014.514.7414.4314.74
07/26/201014.5714.8114.3914.52
07/27/201014.6514.6814.2314.35
07/28/201014.4114.9514.2214.95
07/29/201014.9215.114.7814.95
07/30/201014.8515.3614.715.27
08/02/201015.2515.4815.1815.23
08/03/201015.115.2214.814.8
08/04/201014.8514.9214.614.65
08/05/201014.581514.5215
08/06/201014.915.1714.8315.17
08/09/201015.1315.5515.1315.35
08/10/201015.215.3315.0915.15
08/11/201014.9515.0414.7514.85
08/12/201014.7515.1814.6315.18
08/13/201015.0715.3515.0515.22
08/16/201015.3415.515.0415.15
08/17/201015.2115.2114.9715.07
08/18/201015.0615.0614.8814.96
08/19/201014.7514.9814.5614.6
08/20/201014.5114.8514.5114.81
08/23/201014.8114.8514.6114.7
08/24/201014.5314.5714.2814.49
08/25/201014.3814.5214.314.49
08/26/201014.5214.5313.9914.1
08/27/201014.0714.1313.914.13
08/30/201014.2314.2313.7113.82
08/31/201013.8514.2413.8114.24
09/01/201014.414.714.2514.63
09/02/201014.714.714.414.48
09/03/201014.6114.6414.1814.24
09/06/201014.2314.2714.0314.11
09/08/201014.114.231414.13
09/09/201014.2314.2414.114.14
09/10/201014.114.1913.9514
09/13/201014.214.5114.0814.5
09/14/201014.514.7614.4514.68
09/15/201014.614.8314.5714.81
09/16/201014.6914.814.6414.75
09/17/201014.7114.7314.5214.58
09/20/201014.5814.914.5814.9
09/21/201014.851514.7715
09/22/201014.915.214.8715.12
09/23/201015.0315.615.0315.48
09/24/201015.4315.6415.115.15
09/27/201015.2315.5514.9915.45
09/28/201015.5215.6115.2715.5
09/29/201015.4815.8615.4515.79
09/30/201015.816.0715.6816.07
10/01/201016.116.415.9416.36
10/04/201016.2516.5216.1916.44
10/05/201016.4116.6516.3816.58
10/06/201016.4716.5816.3316.52
10/07/201016.4516.5216.216.31
10/08/201016.2116.7316.2116.63
10/11/201016.6316.7716.3916.7
10/13/201016.817.4916.7817.42
10/14/201017.3417.4516.8617.17
10/15/201017.0817.416.9417.4
10/18/201017.2517.2917.0617.25
10/19/201016.9117.1716.6616.95
10/20/201016.917.2416.8117.2
10/21/201017.117.416.6716.76
10/22/201016.8916.9116.6916.78
10/25/201016.871716.7316.88
10/26/201016.7117.1616.6717.05
10/27/2010171716.7216.92
10/28/201016.9617.0716.6716.67
10/29/201016.716.8316.4116.55
11/01/201016.6217.0716.5716.84
11/03/20101717.316.9517.06
11/04/201017.1317.4917.1317.49
11/05/201017.1617.4217.1617.42
11/08/201017.1617.3317.117.33
11/09/201017.217.2716.8616.92
11/10/201016.8317.1316.7716.91
11/11/201016.8116.8916.5916.86
11/12/201016.717.0916.6216.92
11/16/201017.0617.2216.7116.95
11/17/201016.8817.1516.7716.9
11/18/201017.0617.241717.12
11/19/201016.9717.1516.7717.15
11/22/20101717.0316.6716.9
11/23/201016.5816.6315.9316.14
11/24/201016.3316.5816.2616.36
11/25/201016.4216.616.2516.45
11/26/201016.2716.6116.216.45
11/29/201016.3316.6316.2716.58
11/30/201016.4516.516.2316.45
12/01/201016.5816.9516.516.89
12/02/201016.9517.1216.7516.75
12/03/201016.5516.5816.2116.3
12/06/201016.316.3215.9815.98
12/07/201016.1216.2415.9415.94
12/08/201015.931615.615.7
12/09/201015.7315.8215.2715.5
12/10/201015.5615.6315.1315.43
12/13/201015.5115.6915.2715.59
12/14/201015.5615.6615.4415.58
12/15/201015.4815.615.415.52
12/16/201015.5315.6815.315.38
12/17/201015.2715.4815.1915.31
12/20/201015.3415.3615.0115.02
12/21/201015.1315.4115.0515.27
12/22/201015.2515.4615.1415.45
12/23/201015.3515.6815.2715.52
12/27/201015.4515.5215.3115.43
12/28/201015.4215.4715.1515.4
12/29/201015.3815.615.2715.5
12/30/201015.5815.7115.4715.71