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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.6353
CLOSE 24.6162

Low

LOW 21.5

High

HIGH 27.95
DATEOPENHIGHLOWCLOSE
01/02/201923.124.8523.0524.3
01/03/201924.2524.623.9224.4
01/04/201924.0424.9223.9624.4
01/07/201924.4224.7424.0824.24
01/08/201924.324.5223.4223.97
01/09/201924.1724.1723.7423.9
01/10/201923.7324.4123.5824.25
01/11/201924.2424.4424.0624.35
01/14/201924.3524.9224.2524.92
01/15/201924.7624.9724.4924.63
01/16/201924.6724.7124.3324.39
01/17/201924.4224.7524.224.48
01/18/201924.524.7224.2724.27
01/21/201924.3124.3823.8524.15
01/22/201924.224.4623.9724.1
01/23/201924.2324.7124.124.6
01/24/201924.5924.7824.3824.48
01/28/20192424.612424.16
01/29/201924.524.9724.324.97
01/30/20192525.2924.7425.29
01/31/201925.526.3825.4425.93
02/01/201925.7826.0625.626.06
02/04/201925.8626.7325.6526.55
02/05/201926.3327.3326.3327.33
02/06/201926.9226.9625.6625.66
02/07/20192626.3825.0525.83
02/08/201925.7726.3825.4525.86
02/11/20192626.0825.125.1
02/12/201925.4126.7425.426.65
02/13/201926.6526.8825.8326.04
02/14/201926.627.4926.0427.37
02/15/201927.3527.7427.1427.41
02/18/201927.1827.3926.7627.14
02/19/201927.2227.9527.1627.25
02/20/201927.6427.7626.4826.48
02/21/201926.7326.9426.4526.6
02/22/201926.626.7526.2926.55
02/25/201926.8326.8926.126.11
02/26/201926.1526.462626.25
02/27/201926.2426.3425.9225.95
02/28/20192626.0725.2625.3
03/01/201925.3825.7525.3325.66
03/07/201925.325.4825.0825.22
03/08/201925.1426.1724.9126.1
03/11/201926.1726.926.1726.9
03/12/201926.7426.926.1926.67
03/13/201926.627.2826.4527.08
03/14/20192727.0526.4526.88
03/15/201926.8527.1526.7527.1
03/18/201927.2827.326.8526.9
03/19/20192727.0226.2626.33
03/20/201926.3426.4425.7425.74
03/21/201925.7825.8624.8325.19
03/22/201924.6424.6523.7523.83
03/25/201923.6924.4223.524
03/26/201924.4824.6323.8924.56
03/27/201924.1324.1323.223.2
03/28/201923.4924.3623.2324.01
03/29/201924.3524.6824.1324.36
04/01/201924.6924.8624.4524.6
04/02/201924.7524.9124.3524.39
04/03/201924.7124.8823.9524.13
04/04/201924.3524.623.9224.42
04/05/201924.5324.8324.3624.56
04/08/201924.5524.6724.3224.59
04/09/201924.4424.4423.9524.23
04/10/201924.4224.5424.0824.41
04/11/201924.3524.4923.9824.17
04/12/201923.4224.1723.1523.36
04/15/201923.6523.8923.0823.43
04/16/201923.4824.123.2523.92
04/17/201924.0524.3323.4223.6
04/18/201923.8324.623.7624.42
04/22/201924.3924.3924.0124.17
04/23/201924.4924.6724.3324.66
04/24/201924.5924.6723.9824.16
04/25/201924.0624.5923.8824.55
04/26/201924.524.7824.3524.67
04/29/201924.825.1524.2324.68
04/30/201924.7824.9324.5724.84
05/02/201924.6524.9524.5424.9
05/03/201924.9525.1224.8825.04
05/06/201924.7424.8324.5924.68
05/07/201924.5424.8424.1124.75
05/08/201924.7525.4224.7525.3
05/09/201925.4525.6325.0625.51
05/10/201925.5525.5924.9325.08
05/13/201924.3524.6924.1724.18
05/14/201924.4524.4923.7823.95
05/15/201923.7523.8123.3223.56
05/16/201923.423.4222.722.82
05/17/201922.7323.2322.2722.42
05/20/201922.5823.4222.4523.28
05/21/201923.4524.6923.4524.61
05/22/201924.6524.7524.224.41
05/23/201924.2824.6824.1424.45
05/24/201924.6924.924.5224.81
05/27/20192525.492525.3
05/28/201925.3425.9225.2325.63
05/29/201925.4725.8425.3225.6
05/30/201925.552625.5325.98
05/31/201925.8526.2925.5725.92
06/03/201926.1126.2725.8326.05
06/04/201926.1526.4726.0126.47
06/05/201926.4326.4725.5925.74
06/06/201926.0326.4325.7326.4
06/07/201926.4526.5626.1826.18
06/10/201926.0226.125.4925.93
06/11/201926.226.4525.9226.45
06/12/201926.4426.525.9626.13
06/13/201926.1326.3325.6425.72
06/14/201925.6725.7524.9725.26
06/17/201925.1925.5225.0725.24
06/18/201925.4226.0225.3925.83
06/19/201925.7526.2525.5626.25
06/21/201926.326.7526.326.45
06/24/201926.526.9526.3226.52
06/25/201926.426.826.1326.27
06/26/201926.4926.8626.3526.84
06/27/201926.627.0826.4726.9
06/28/201927.1427.1426.6726.97
07/01/201927.2827.3326.7526.94
07/02/201926.8627.1326.3926.59
07/03/201926.727.1526.2627.15
07/04/201927.427.5927.3427.59
07/05/201927.527.6827.1627.5
07/08/201927.5927.6727.4127.48
07/10/201927.827.8526.927.13
07/11/201927.0727.0726.4126.6
07/12/201926.7626.8125.926
07/15/201926.126.1925.5325.84
07/16/20192626.0925.7525.89
07/17/201925.926.0825.7525.89
07/18/201925.9926.6325.9326.33
07/19/201926.1326.482626
07/22/201926.2426.3325.9926
07/23/201926.1426.1925.725.7
07/24/201925.7826.3325.7426.17
07/25/201926.1926.2625.0325.06
07/26/201925.425.4124.9725
07/29/201925.0825.3224.9125.23
07/30/201925.1125.3524.5624.97
07/31/201925.0525.124.624.61
08/01/201924.925.2424.3424.38
08/02/201924.3824.672424.38
08/05/201923.8724.3823.7123.92
08/06/201924.2524.5324.124.25
08/07/201924.1524.3923.7724.23
08/08/201924.8224.8424.2424.4
08/09/201924.4324.5924.1524.33
08/12/201923.8523.923.4823.5
08/13/201923.4724.1323.423.77
08/14/201923.4823.5322.8422.94
08/15/201923.0823.3222.6322.92
08/16/201923.1723.2722.6722.86
08/19/20192323.3422.3622.42
08/20/201922.5122.5922.0322.4
08/21/201922.9323.7322.8723.67
08/22/201923.723.7823.1923.33
08/23/201923.0523.2722.3622.48
08/26/201922.6922.8521.8822.37
08/27/201922.6722.821.7222.19
08/28/201921.9822.1521.8222
08/29/201922.122.6122.0122.54
08/30/201922.5923.2822.5523.12
09/02/201923.1223.422.722.83
09/03/201922.723.1622.3122.4
09/04/201922.6922.9722.4922.93
09/05/201923.0523.8923.0523.73
09/06/201923.9524.6923.9524.69
09/09/201924.7725.2624.6425
09/10/201925.1725.2524.4424.58
09/11/201924.7524.992424
09/12/201924.1624.1823.724
09/13/201924.0324.2523.4523.57
09/16/201923.5223.7823.1523.33
09/17/201923.1923.7323.0623.65
09/18/201923.7324.1323.5824.01
09/19/201924.224.3523.3923.39
09/20/201923.523.9923.4523.75
09/23/201923.7223.8723.4323.64
09/24/201923.6923.7822.822.92
09/25/201922.9222.9222.422.77
09/26/201922.923.122.622.85
09/27/201922.7523.0422.6322.67
09/30/201922.7522.9522.7422.75
10/01/201922.8522.8522.4122.48
10/02/201922.3122.3121.6821.71
10/03/201921.8922.6521.8122.65
10/04/201922.6822.822.3122.8
10/07/201922.5522.6121.8821.9
10/08/201922.122.1721.521.5
10/09/201921.7822.1721.5522.1
10/10/201922.1522.4122.0122.2
10/11/201922.422.6922.3822.61
10/14/201922.6222.7822.4222.5
10/15/201922.4922.5922.1422.19
10/16/201922.222.6821.9522.5
10/17/201922.6722.8522.2922.45
10/18/20192323.2722.7523.03
10/21/201923.1523.3822.8923.2
10/22/201923.2523.8323.2223.7
10/23/201923.6724.1823.4423.8
10/24/201923.8724.0423.3523.65
10/25/201923.6424.0223.5623.86
10/28/201923.9224.423.8524.4
10/29/201924.324.5624.2324.33
10/30/201924.3124.7123.7624.71
10/31/201924.4524.523.9824.08
11/01/201924.2224.423.7323.98
11/04/201924.0824.2723.723.84
11/05/201923.924.2323.8224
11/06/20192424.2423.6723.83
11/07/201924.0224.2423.7323.83
11/08/201923.6823.8823.2823.5
11/11/201923.3723.7223.223.62
11/12/201923.5123.7723.1723.36
11/13/201923.2223.3422.9122.98
11/14/201923.0723.3822.8823.25
11/18/201923.523.582323.26
11/19/201923.1723.2422.8522.9
11/21/201922.8823.2522.8323.19
11/22/201923.0523.4522.9623.38
11/25/201923.3823.4723.1423.3
11/26/201923.1723.1922.7823
11/27/201923.123.6922.7523.67
11/28/201923.4723.8323.2823.8
11/29/201923.822423.723.91
12/02/201923.9124.1723.7223.72
12/03/201924.0724.3423.9824.19
12/04/201924.1924.5724.1524.55
12/05/201924.5824.6424.1624.33
12/06/201924.2924.524.1424.24
12/09/201924.1724.4824.1624.31
12/10/201924.2724.3723.8323.96
12/11/201924.0224.1823.7823.92
12/12/20192424.4523.9324.45
12/13/201924.4324.7524.1824.26
12/16/201924.3824.6323.9323.93
12/17/201924.0724.4823.9624.48
12/18/201924.3825.3524.3225.32
12/19/201925.1525.5825.0425.58
12/20/201925.4825.5525.1225.53
12/23/201925.4826.325.3726.3
12/26/201926.2426.6326.1726.6
12/27/201926.6726.8326.1326.49
12/30/201926.5526.6726.4126.41