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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.7359
CLOSE 15.6939

Low

LOW 13.51

High

HIGH 20.28
DATEOPENHIGHLOWCLOSE
01/04/202119.6119.6518.7518.8
01/05/202118.7318.7318.3518.6
01/06/202118.7619.3618.6919.02
01/07/202119.0619.8518.9619.78
01/08/202119.9220.2819.6519.9
01/11/202119.7719.9519.419.57
01/12/202119.8319.919.4419.75
01/13/202119.7519.8518.6218.77
01/14/202118.8819.0818.4218.73
01/15/202118.618.7318.1518.15
01/18/202118.3318.5117.9117.97
01/19/202118.1518.1717.5217.66
01/20/202117.7517.7917.2517.26
01/21/202117.2717.4116.8617.09
01/22/202116.8116.9116.6216.84
01/26/202116.9817.1216.3116.4
01/27/202116.3617.0116.2616.88
01/28/202116.7817.4816.7417.27
01/29/202117.0517.3316.8316.93
02/01/202117.1617.2516.9217.15
02/02/202117.3817.5516.9217.03
02/03/202117.1517.3717.0917.17
02/04/202117.317.3617.0117.09
02/05/202117.1417.2416.916.98
02/08/202116.9717.1316.816.93
02/09/202116.8917.2516.8317.14
02/10/202117.1417.2416.8816.91
02/11/20211717.1816.8816.97
02/12/202116.8817.0716.616.88
02/18/202116.6816.8216.5116.63
02/19/202116.5616.716.2616.32
02/22/202114.7514.9314.2814.41
02/23/202114.815.3914.7615.22
02/24/202115.3815.4414.8915.15
02/25/202115.2215.5414.6614.73
02/26/202114.8114.9213.9514.02
03/01/202114.3214.413.8613.93
03/02/202113.7314.6913.5114.47
03/03/202114.414.8414.0114.49
03/04/202114.615.2314.5515.02
03/05/202115.0715.5215.0215.3
03/08/202114.9915.3914.5314.6
03/09/202114.7314.9814.4314.49
03/10/202114.5914.9514.3314.95
03/11/202115.1515.3114.7815.02
03/12/202114.915.0614.8315
03/15/202114.915.0914.814.9
03/16/202114.9414.9614.6314.94
03/17/202114.8215.4814.7715.35
03/18/202115.3515.715.215.22
03/19/202115.0915.4714.9315.35
03/22/202115.2615.5215.1115.4
03/23/202115.3915.3914.8414.84
03/24/202114.9415.1514.5514.57
03/25/202114.614.9214.5114.78
03/26/202114.814.9614.614.83
03/29/202114.8115.0314.6514.9
03/30/202114.8215.3914.8115.36
03/31/202115.3215.3715.1115.23
04/01/202115.3915.414.9514.98
04/05/202115.0815.1814.8114.95
04/06/202114.9915.0514.7314.77
04/07/202114.7614.9714.6214.68
04/08/202114.7614.814.514.56
04/09/202114.5614.8414.5414.6
04/12/202114.7314.7714.6114.77
04/13/202114.7214.8414.5614.77
04/14/202114.8114.9314.6514.8
04/15/202114.8115.0314.6814.82
04/16/202114.814.9314.7514.89
04/19/202114.915.114.7814.81
04/20/202114.8115.2314.8115.05
04/22/202115.215.2114.8214.91
04/23/202114.9515.1514.9115.03
04/26/202115.0715.2714.9415.05
04/27/202115.0315.0514.8314.89
04/28/202114.9915.1914.9315.15
04/29/202115.1515.2614.7814.82
04/30/202114.8414.9314.7214.82
05/03/202114.9115.0214.7714.88
05/04/202114.9514.9814.614.69
05/05/202114.7914.7914.414.63
05/06/202114.6114.7214.4814.6
05/07/20211515.2414.8814.97
05/10/202115.0215.2814.9515.16
05/11/202115.0515.2715.0215.27
05/12/202115.1815.4115.0915.18
05/13/202115.2515.6815.215.58
05/14/202115.815.8615.4815.58
05/17/202115.6715.9315.5715.85
05/18/202115.8516.1815.8516.08
05/19/202115.916.415.7716.35
05/20/202116.3816.516.2816.4
05/21/202116.516.6116.3516.54
05/24/202116.4716.5116.3916.44
05/25/202116.4716.5116.116.22
05/26/202116.316.5516.1316.49
05/27/202116.4716.816.3416.72
05/28/202116.6716.8316.616.77
05/31/202116.7516.916.6716.75
06/01/202116.917.0116.7516.99
06/02/20211717.6816.9817.6
06/04/202117.517.9217.4717.88
06/07/202117.8918.3817.7518.26
06/08/202118.218.3317.8918.15
06/09/202118.118.1817.4917.8
06/10/202117.9218.0917.7517.75
06/11/202117.817.817.5217.7
06/14/202117.8417.9217.6717.81
06/15/202117.9117.9117.5217.75
06/16/202117.818.0717.717.88
06/17/202117.9218.1117.417.45
06/18/202117.4617.5117.1217.42
06/21/202117.3817.4817.2217.29
06/22/202117.3217.3616.7716.92
06/23/202116.9417.1716.8516.92
06/24/202117.0817.1116.9116.96
06/25/202117.0417.0816.4116.45
06/28/202116.4716.5916.1416.33
06/29/202116.3516.3916.1116.22
06/30/202116.1816.2616.0216.07
07/01/202116.1116.1715.8515.9
07/02/202115.9816.2215.9216.07
07/05/20211616.0615.9115.97
07/06/202115.915.9215.6615.73
07/07/202115.8615.9715.6415.94
07/08/202115.615.9315.5315.9
07/12/202116.0116.3315.9916.3
07/13/202116.216.316.0616.23
07/14/202116.416.7116.2316.34
07/15/202116.2616.4115.9816.09
07/16/202116.1516.2615.8615.9
07/19/202115.715.8515.6515.77
07/20/202115.816.0915.6516.06
07/21/202116.0116.3216.0116.22
07/22/202116.1916.2715.9415.98
07/23/202115.9916.115.8115.89
07/26/202115.8716.1615.8716.14
07/27/202116.0216.281616.21
07/28/202116.2816.4516.216.45
07/29/202116.4516.4716.1116.19
07/30/202116.0216.2715.7315.81
08/02/202115.9916.415.9816.03
08/03/202116.1116.1715.7115.94
08/04/202115.8815.9315.5715.7
08/05/202116.0216.2715.4115.43
08/06/202115.5315.9515.4515.9
08/09/202115.8816.1315.7515.75
08/10/202115.816.0415.3515.35
08/11/202115.4115.4215.1115.2
08/12/202115.2215.2714.814.87
08/13/202114.9515.0214.614.75
08/16/202114.7415.0214.6814.73
08/17/202114.7614.8514.514.66
08/18/202114.715.0514.6414.73
08/19/202114.6114.9514.5614.84
08/20/202114.7414.9314.6714.85
08/23/202114.8715.0514.8214.99
08/24/202115.1715.3815.0615.3
08/25/202115.2315.2615.0615.25
08/26/202115.1615.315.0215.03
08/27/202115.1515.31515.27
08/30/202115.2415.315.0715.12
08/31/202115.1515.4515.1215.22
09/01/202115.2615.4115.1915.23
09/02/202115.1515.2314.5614.6
09/03/202114.6914.7614.3914.56
09/06/202114.5614.8414.514.82
09/08/202114.6714.6914.1614.2
09/09/202114.2714.6514.0814.45
09/10/202114.7414.9514.4914.49
09/13/202114.8614.9814.714.81
09/14/202114.7214.8414.5514.61
09/15/202114.6314.6414.4614.5
09/16/202114.4714.8114.4114.73
09/17/202114.6314.7714.4714.47
09/20/202114.1614.2813.8714
09/21/202114.2414.3814.0514.35
09/22/202114.514.914.4514.69
09/23/202114.7614.8714.6414.73
09/24/202114.6414.7714.5914.61
09/27/202114.6315.114.5914.94
09/28/202114.8115.114.5214.63
09/29/202114.7614.8414.6314.71
09/30/202114.814.814.4514.45
10/01/202114.5214.814.4514.77
10/04/202114.7614.7714.4614.6
10/05/202114.6515.3914.615.3
10/06/202115.0715.3714.9115.32
10/07/202115.3615.5415.0915.16
10/08/202115.2515.6115.2415.48
10/11/202115.5315.5915.315.36
10/13/202115.3615.4815.1715.38
10/14/202115.4915.5715.2715.31
10/15/202115.415.915.315.79
10/18/202115.6316.1815.5716.1
10/19/202115.9415.9415.2715.31
10/20/202115.515.7715.2715.6
10/21/202115.2515.4814.6814.91
10/22/202114.8214.8213.9514.45
10/25/202114.5314.914.5314.76
10/26/202114.6514.7714.4814.6
10/27/202114.6414.9514.5914.59
10/28/202114.6314.6514.3214.45
10/29/202114.5914.5914.1914.25
11/01/202114.4814.814.4114.57
11/03/202114.5214.9214.4614.67
11/04/202114.6914.7614.2314.32
11/05/202114.514.7814.4414.65
11/08/202114.514.8314.4614.74
11/09/202115.215.3114.7214.72
11/10/202114.7615.5314.7515.4
11/11/202115.5515.5615.115.1
11/12/202115.1515.3414.9815.07
11/16/202115.1415.2314.7714.86
11/17/202114.8815.0514.6514.65
11/18/202114.6914.7314.4514.55
11/19/202114.5714.6514.4514.52
11/22/202114.6314.7714.4114.44
11/23/202114.4414.8914.1514.85
11/24/202114.715.1814.6515.12
11/25/202115.1915.915.1515.9
11/26/202115.3815.6115.2715.38
11/29/202115.5915.8215.415.4
11/30/202115.3515.9215.1115.92
12/01/202116.2516.415.6515.65
12/02/202115.8516.215.8216.08
12/03/202116.116.3315.9116.1
12/06/202116.3616.816.3116.53
12/07/202116.816.816.2416.3
12/08/202116.3916.4816.1516.38
12/09/202116.416.4615.9416.01
12/10/202116.1316.4316.0116.25
12/13/202116.2516.5316.1116.11
12/14/202116.2416.4615.9516.03
12/15/202116.116.1115.3715.76
12/16/202115.8516.0715.5515.7
12/17/202115.5615.6615.0715.16
12/20/202114.9814.9814.6214.71
12/21/202114.8815.0514.7514.75
12/22/202114.814.8214.5814.66
12/23/202114.6514.7414.5814.61
12/27/202114.6314.7414.614.64
12/28/202114.6714.6914.5114.56
12/29/202114.5914.6514.4714.48
12/30/202114.5614.614.3914.43