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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.7109
CLOSE 17.6663

Low

LOW 10.95

High

HIGH 26.99
DATEOPENHIGHLOWCLOSE
01/02/202026.6726.9926.5826.9
01/03/202026.5526.9526.4226.85
01/06/202026.726.726.2326.5
01/07/202026.526.5126.1526.3
01/08/202026.3826.526.0226.06
01/09/202026.126.1725.3625.53
01/10/202025.5825.7224.7824.93
01/13/202024.9925.2524.8125.21
01/14/202025.1425.2524.8825.08
01/15/202024.9725.0124.4224.61
01/16/202024.7424.8924.4924.73
01/17/202024.9325.1424.8625.06
01/20/20202525.1724.6424.9
01/21/202024.7724.8324.0224.18
01/22/202024.4124.524.1524.37
01/23/202024.2725.7424.1925.74
01/24/202025.725.7425.425.4
01/27/202025.0325.5324.8625.15
01/28/202025.425.5825.0425.35
01/29/202025.525.6924.6824.73
01/30/202024.352524.1824.9
01/31/202024.5624.5624.1124.27
02/03/202024.2724.572424.39
02/04/202024.6524.824.1324.13
02/05/202024.625.6524.5525.2
02/06/202025.525.5224.6324.77
02/07/202024.7725.1624.6324.8
02/10/202024.852524.4424.56
02/11/202024.9625.8324.8425.66
02/12/202025.9326.1825.3325.81
02/13/202025.6725.7725.2325.41
02/14/202025.4425.4824.7824.92
02/17/202025.0425.1224.5524.55
02/18/202024.4824.9524.3524.78
02/19/202024.7525.1724.5824.84
02/20/20202525.0224.3424.59
02/21/202024.4124.6124.1724.61
02/27/202022.423.822.1922.9
02/28/202023.0823.4322.2823.43
03/02/202023.4123.7523.1523.58
03/03/202023.3523.6822.5622.89
03/04/202023.2323.3422.522.91
03/05/202022.6322.7821.1521.56
03/06/202020.921.3620.6221.15
03/09/202019.2320.0918.1518.82
03/10/202019.7620.3418.8219.81
03/11/202019.319.4117.1118.09
03/12/202014.615.9813.2815.63
03/13/202018.1218.8315.8518.25
03/16/202015.2516.414.7715.2
03/17/202015.716.6515.0315.94
03/18/202014.5915.0812.6613.31
03/19/202012.7513.8511.6712.78
03/20/202013.513.9512.1612.3
03/23/202012.512.510.9511.06
03/24/202012.113.2411.912.96
03/25/202012.9715.2812.8614.52
03/26/202014.6715.8414.6415.24
03/27/202014.3914.7514.0114.12
03/30/202014.4514.7314.1514.49
03/31/202014.614.7513.7213.94
04/01/202013.4513.6413.0213.35
04/02/202013.4813.913.1513.51
04/03/202013.4313.4412.512.75
04/06/202013.5714.1513.3713.93
04/07/202014.7315.2514.5914.59
04/08/202014.6515.2714.2914.86
04/09/202015.1715.4414.7314.82
04/13/202014.8815.1514.3515.12
04/14/202015.4715.821515.1
04/15/202014.7415.1214.514.82
04/16/202015.0515.1914.414.4
04/17/202014.7715.0314.5214.79
04/20/202014.514.7414.2614.49
04/22/202014.4414.5714.3114.43
04/23/202014.614.8113.8114.02
04/24/202013.8113.851212.15
04/27/202012.7513.112.5612.85
04/28/202013.6114.6313.5614.57
04/29/202015.0215.114.3614.78
04/30/202014.1514.3913.9314.25
05/04/202013.6913.8813.4913.88
05/05/202014.0114.2713.7813.9
05/06/202013.9814.0613.3813.49
05/07/202013.7213.7313.0313.13
05/08/202013.5513.8513.413.55
05/11/202013.4514.0613.413.64
05/12/202013.7213.7713.1313.15
05/13/202013.3213.4312.6112.77
05/14/202012.513.412.3813.32
05/15/202013.2513.5412.9213.07
05/18/202013.5613.8913.3213.7
05/19/202013.6313.8913.3313.33
05/20/202013.513.8213.3913.66
05/21/202013.8214.6513.7414.63
05/22/202014.4314.5713.9514.26
05/25/20201515.7514.915.75
05/26/202016.2516.4715.1115.4
05/27/202015.8115.8115.2515.45
05/28/202015.3115.7315.115.4
05/29/202015.2515.4314.8815.42
06/01/202015.3916.0815.2815.9
06/02/202016.316.4516.1416.41
06/03/202017.2417.516.9217.38
06/04/202017.2217.7816.7617.47
06/05/202018.719.0817.517.6
06/08/202017.9118.4117.7518.19
06/09/202017.7718.5417.5617.9
06/10/202018.1818.217.117.1
06/12/202016.516.9416.4116.67
06/15/20201616.6615.8516.53
06/16/202017.2517.3316.5516.75
06/17/202016.7217.3916.6817.25
06/18/202017.0917.5716.917.2
06/19/202017.4517.5616.9516.97
06/22/202017.117.2116.516.62
06/23/202016.917.0216.5516.76
06/24/202016.6716.815.9516.11
06/25/202016.1716.5216.0416.5
06/26/202016.3316.4415.9115.91
06/29/202016.0816.7215.9716.72
06/30/202016.616.6116.0116.08
07/01/202016.2116.6416.0916.53
07/02/202016.8217.1216.516.58
07/03/202016.5616.7516.3416.75
07/06/202017.1817.517.0317.33
07/07/202017.1517.1816.6416.64
07/08/202016.8517.116.7617.05
07/09/202017.0917.1616.9116.98
07/10/202016.9417.1716.7717.07
07/13/202017.2317.416.916.9
07/14/202016.9217.216.7517.17
07/15/202017.3517.5317.1917.34
07/16/202017.217.2817.0417.2
07/17/202017.2517.7317.2417.73
07/20/202017.7517.8417.4317.66
07/21/202017.8818.117.6417.75
07/22/202017.8317.8417.3517.6
07/23/202017.6317.6317.117.17
07/24/20201717.3116.8316.98
07/27/202016.8517.5316.7717.45
07/28/202017.3517.8917.2717.51
07/29/202017.6917.9817.5817.98
07/30/202017.5617.7717.2617.4
07/31/202017.4517.4916.7816.79
08/03/202017.1217.5216.8917.17
08/04/202016.9417.316.516.65
08/05/202016.9116.9916.4516.67
08/06/202016.8817.2216.5717.17
08/07/20201717.4716.817.06
08/10/202017.0617.316.8817.22
08/11/202017.317.4416.9516.97
08/12/20201717.2116.616.88
08/13/202016.9417.216.5216.53
08/14/202016.5516.7516.416.59
08/17/202016.5816.6715.9416.17
08/18/202016.4516.4916.216.39
08/19/202016.4216.4916.2616.31
08/20/202016.0516.3615.9516.33
08/21/202016.2516.5416.1716.48
08/24/202016.441716.416.73
08/25/202016.8916.9816.5216.63
08/26/202016.5716.7216.0316.23
08/27/202016.2516.7216.1816.38
08/28/202016.5116.7516.4916.69
08/31/202016.6916.6916.3316.33
09/01/202016.5816.816.4616.6
09/02/202016.6316.6816.3716.63
09/03/202016.5917.416.5616.89
09/04/202017.0517.1816.6716.98
09/08/202016.7716.8416.5316.63
09/09/202016.7916.8616.4816.61
09/10/202016.5716.7516.2216.26
09/11/202016.2916.3415.8616
09/14/202016.1116.315.8516.18
09/15/202016.316.315.9415.99
09/16/202016.0516.311616.05
09/17/202015.916.1515.8516.08
09/18/202015.9816.0115.5715.67
09/21/202015.3515.5615.215.44
09/22/202015.4315.8415.3415.41
09/23/202015.4315.4715.0315.09
09/24/202015.0915.4514.9515.21
09/25/202015.1215.2414.9815.15
09/28/202015.3515.8915.0615.26
09/29/202015.2315.3414.8814.88
09/30/202014.9915.0614.7314.81
10/01/202014.9114.9514.5814.9
10/02/202014.715.3714.6514.85
10/05/202014.9515.1914.6715.11
10/06/202015.2615.414.9415.02
10/07/202015.115.2214.8614.9
10/08/202014.9515.7414.8215.63
10/09/202015.5615.8415.3115.52
10/13/202015.5415.7215.3415.52
10/14/202015.5615.7715.4315.43
10/15/202015.2315.7215.1115.53
10/16/202015.4515.5115.1315.14
10/19/202015.2115.5915.1515.3
10/20/202015.4616.0215.4616
10/21/202015.9716.2415.916.13
10/22/202016.0616.8416.0216.83
10/23/202016.8317.1516.6716.76
10/26/202016.6716.9216.4316.75
10/27/202016.917.0516.2716.39
10/28/202015.9816.0215.5515.57
10/29/202015.5615.6515.0215.48
10/30/202015.3515.4414.8114.9
11/03/202015.2115.3814.9515.05
11/04/202015.215.4315.0315.16
11/05/202015.3215.5615.2215.35
11/06/202015.2515.3315.0915.24
11/09/202016.0716.481616.35
11/10/202016.3917.4116.3617.18
11/11/202017.1717.3916.6817.08
11/12/20201717.0716.1916.36
11/13/202016.516.5816.216.52
11/16/202016.7817.1316.7316.95
11/17/202016.8117.216.717.1
11/18/202017.0317.3316.8917.14
11/19/202017.117.551717.31
11/23/202017.2817.5317.1617.26
11/24/202017.3718.0317.3717.72
11/25/202017.717.8217.3317.67
11/26/202017.5317.5917.217.39
11/27/202017.4417.6617.2517.31
11/30/202017.2517.2916.8816.93
12/01/202017.2617.6817.1717.4
12/02/202017.417.6717.2717.47
12/03/202017.517.9417.4417.62
12/04/202017.817.9917.6117.99
12/07/202017.9118.6417.8118.08
12/08/202018.2618.7918.0318.23
12/09/202018.3118.4517.9717.98
12/10/202018.131918.1118.92
12/11/202018.719.3618.5819.25
12/14/202019.319.6719.219.25
12/15/202019.2519.7519.2519.5
12/16/202019.6119.919.1219.67
12/17/202019.6819.8919.4519.69
12/18/202019.6519.8219.4519.55
12/21/202019.0619.2418.8318.9
12/22/202019.0719.431919.15
12/23/202019.2819.5919.1419.46
12/28/202019.6619.7719.619.67
12/29/202019.7519.819.4819.56
12/30/202019.6419.6719.3319.4