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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.3248
CLOSE 10.3349

Low

LOW 6.26

High

HIGH 14.73
DATEOPENHIGHLOWCLOSE
01/04/20167.227.287.127.12
01/05/20167.27.287.147.14
01/06/20167.077.247.017.14
01/07/20167.057.116.976.97
01/08/20167.097.186.916.97
01/11/201677.036.756.78
01/12/20166.846.936.546.54
01/13/20166.666.726.366.42
01/14/20166.56.786.336.78
01/15/20166.596.686.466.52
01/18/20166.556.616.456.48
01/19/20166.666.686.426.42
01/20/20166.336.426.266.36
01/21/20166.316.526.286.36
01/22/20166.476.576.446.5
01/26/20166.426.476.366.45
01/27/20166.46.466.36.35
01/28/20166.416.536.346.49
01/29/20166.536.936.496.93
02/01/20166.877.16.767.08
02/02/20166.96.936.536.55
02/03/20166.736.776.586.64
02/04/20166.757.066.76.9
02/05/20166.957.036.826.84
02/11/20166.746.86.416.53
02/12/20166.66.786.416.5
02/15/20166.656.686.546.57
02/16/20166.576.776.556.7
02/17/20166.726.96.556.68
02/18/20166.686.786.436.43
02/19/20166.436.646.46.51
02/22/20166.76.856.656.8
02/23/20166.756.976.666.76
02/24/20166.586.646.446.53
02/25/20166.56.616.356.56
02/26/20166.646.746.486.6
02/29/20166.76.846.626.77
03/01/20166.867.226.817.16
03/02/20167.197.437.117.39
03/03/20167.558.497.58.31
03/04/20168.319.858.319.13
03/07/20169.139.238.769.13
03/08/20169.1310.138.9710.13
03/09/201610.110.619.9510.15
03/10/201610.3810.9810.0910.75
03/11/201610.7611.6510.6311.43
03/14/201611.511.8110.7711.1
03/15/201610.2610.328.758.75
03/16/20168.579.198.49.05
03/17/201610.610.689.6810.35
03/18/201610.4110.569.9710.18
03/21/201610.310.410.1310.35
03/22/201610.2610.3610.1610.2
03/23/20169.999.999.759.82
03/24/20169.389.649.329.49
03/28/201610.110.159.8510.05
03/29/201610.0710.359.7710.35
03/30/201610.510.5510.1110.14
03/31/201610.0110.089.679.89
04/01/20169.699.989.69.89
04/04/20169.79.789.319.32
04/05/20169.279.648.989.18
04/06/20169.069.358.99.09
04/07/20169.379.379.379.37
04/08/20169.7410.489.6810.45
04/11/201610.6610.910.5610.77
04/12/201610.8611.0810.6511.05
04/13/201611.3811.5611.1611.16
04/14/201611.411.5310.8310.97
04/15/201611.3911.411.0711.35
04/18/201611.311.5310.9111.04
04/19/201611.211.310.9910.99
04/20/201610.9410.9910.7210.91
04/22/201610.6410.7910.5210.64
04/25/201610.5510.6910.2810.4
04/26/201610.4610.9510.410.88
04/27/20161111.2910.9711.15
04/28/201611.0211.0910.7510.88
04/29/20161111.0610.811.06
05/02/20161111.0610.710.77
05/03/201610.5510.5510.2210.22
05/04/201610.1510.4710.1310.44
05/05/201610.610.6610.1510.26
05/06/20169.9910.489.9910.35
05/09/201610.3210.359.610.13
05/10/201610.3910.7310.3110.73
05/11/20161111.0610.2410.24
05/12/201610.0610.319.669.95
05/13/20169.9810.099.59.68
05/16/20169.659.759.519.53
05/17/20169.439.499.059.07
05/18/20169.029.388.859.08
05/19/20168.989.118.828.86
05/20/201699.068.658.65
05/23/20168.528.628.428.5
05/24/20168.648.767.997.99
05/25/201688.387.998.23
05/27/20168.358.427.938.06
05/30/20168.158.328.098.2
05/31/20168.188.467.998.23
06/01/20168.198.348.068.28
06/02/20168.338.458.138.45
06/03/20168.528.698.438.65
06/06/20168.688.788.478.56
06/07/20168.488.698.438.46
06/08/20168.548.88.538.73
06/09/20168.658.778.548.7
06/10/20168.588.638.278.27
06/13/20168.188.438.138.35
06/14/20168.318.417.958.06
06/15/20168.118.187.88.05
06/16/20167.998.157.788.1
06/17/20168.168.3488
06/20/20168.248.48.198.3
06/21/20167.978.027.887.93
06/22/20167.998.117.97.9
06/23/20168.068.167.998.11
06/24/20167.817.957.77.95
06/27/20168.028.037.727.82
06/28/20167.988.057.898.02
06/29/20168.18.278.18.24
06/30/20168.238.598.118.59
07/01/20168.68.658.458.52
07/04/20168.68.658.498.56
07/05/20168.528.558.48.5
07/06/20168.458.518.288.48
07/07/20168.518.578.388.38
07/08/20168.538.648.498.61
07/11/20168.769.028.739.01
07/12/20169.169.278.888.9
07/13/20168.99.18.779.02
07/14/20169.29.569.149.51
07/15/20169.479.79.479.63
07/18/20169.659.989.639.98
07/19/20169.9410.479.910.47
07/20/201610.510.7610.3810.68
07/21/201610.6510.7310.1410.48
07/22/201610.4510.6310.3110.31
07/25/201610.3510.6510.3410.65
07/26/201610.6810.8610.6510.72
07/27/201610.7510.9510.710.74
07/28/201610.6310.6310.2510.34
07/29/201610.3310.610.2610.52
08/01/201610.5710.6710.3310.35
08/02/201610.2510.4410.0510.1
08/03/201610.0510.3410.0210.26
08/04/201610.3610.5510.3510.53
08/05/201610.6510.7410.4810.61
08/08/201610.5410.6810.510.59
08/09/201610.6110.7710.5610.7
08/10/201610.7310.810.3910.44
08/11/201610.411.0310.411.02
08/12/201611.0211.4110.9511.34
08/15/201611.3611.6111.3411.59
08/16/201611.4711.611.2611.32
08/17/201611.3511.3911.0611.38
08/18/201611.411.4611.2411.36
08/19/201611.311.6311.2411.6
08/22/201611.5911.611.1511.15
08/23/201611.2511.411.1611.29
08/24/201611.211.3111.111.18
08/25/201611.211.3511.1511.22
08/26/201611.311.5611.2411.45
08/29/201611.4411.9711.3511.91
08/30/201611.9712.0711.7611.86
08/31/201611.9412.1711.3711.6
09/01/201611.7311.8111.4311.43
09/02/201611.5911.8911.5611.86
09/05/201611.9211.9911.6811.74
09/06/201611.8112.0111.6512.01
09/08/201611.9412.1511.912.06
09/09/201611.8811.911.3711.42
09/12/201611.3711.5511.111.48
09/13/201611.2811.2810.911.01
09/14/201611.0211.1410.8210.97
09/15/201611.0311.2510.9511.15
09/16/201611.1111.1410.8510.97
09/19/201611.111.2411.0111.01
09/20/201611.1511.3211.1111.31
09/21/201611.4311.811.3911.67
09/22/201611.811.8611.6311.73
09/23/201611.6511.6911.3711.48
09/26/201611.3411.4411.2311.35
09/27/201611.3811.4811.1511.44
09/28/201611.4911.6511.3711.65
09/29/201611.6711.7111.311.31
09/30/201611.3211.5711.2811.4
10/03/201611.4511.7311.4511.67
10/04/201611.6511.7711.5611.7
10/05/201611.7512.0711.6911.97
10/06/201611.9312.4211.8812.34
10/07/201612.4512.6912.4412.64
10/10/201612.7212.8412.6612.73
10/11/201612.6512.6612.4112.44
10/13/201612.3912.7712.2612.65
10/14/201612.8513.0212.7912.98
10/17/201612.913.7412.913.74
10/18/201613.7714.0313.7114.02
10/19/201614.0214.1813.7313.77
10/20/201613.614.0913.614.05
10/21/201614.0414.3513.8614.23
10/24/201614.414.6214.1114.11
10/25/201614.214.2413.6313.77
10/26/201613.6513.8813.513.67
10/27/201613.6314.3913.6314.37
10/28/201614.2714.4714.0114.15
10/31/201614.1914.714.1814.65
11/01/201614.6914.7313.9613.97
11/03/201613.713.8813.3113.31
11/04/201613.3113.8513.0613.44
11/07/201614.0714.1613.8614.16
11/08/201613.9814.2413.8714.14
11/09/201613.41413.3513.64
11/10/201613.9413.9412.712.77
11/11/201612.5212.7511.7511.88
11/14/201611.8512.3811.5312.21
11/16/201612.513.1612.2713
11/17/201613.1513.3912.712.76
11/18/201612.7313.1512.7113.14
11/21/201613.8814.1613.6814.16
11/22/201614.3814.6114.0614.29
11/23/201614.1114.414.0714.23
11/24/201614.214.2313.8513.85
11/25/201613.6513.9513.513.81
11/28/201613.8114.4813.7114.45
11/29/201614.2714.4413.9313.93
11/30/201614.2714.4914.1414.25
12/01/201613.3113.3113.3113.31
12/02/201613.213.7312.9513.59
12/05/201613.5913.6913.1813.32
12/06/201613.2713.613.113.34
12/07/201613.5413.5713.413.5
12/08/201613.613.6613.3113.4
12/09/201613.5113.6313.3113.52
12/12/201613.2613.3512.8112.88
12/13/201612.8513.1912.8512.95
12/14/201612.9813.0912.6412.64
12/15/201612.6413.1312.5113.13
12/16/201613.1913.4813.1813.21
12/19/201613.2513.3612.8112.91
12/20/201613.0113.3712.8213.13
12/21/201613.2513.3413.0513.13
12/22/201613.1413.1412.913
12/23/201613.0313.4613.0313.37
12/26/201613.413.6313.413.58
12/27/201613.6613.813.5213.68
12/28/201613.6813.9813.6413.85
12/29/201613.8514.0513.7414.05