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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.842
CLOSE 17.8437

Low

LOW 14.1

High

HIGH 22.47
DATEOPENHIGHLOWCLOSE
01/03/202214.5614.8814.414.41
01/04/202214.5614.5714.3114.43
01/05/202214.4114.4914.114.19
01/06/202214.2114.4314.114.3
01/07/202214.3114.4114.214.31
01/10/202214.2714.5514.2314.39
01/11/202214.3614.5114.3414.45
01/12/202214.4614.6814.4314.59
01/13/202214.5315.0114.5314.82
01/14/202214.8515.3414.8515.2
01/17/202215.2315.3515.0215.23
01/18/202215.1515.4715.1115.37
01/19/202215.4815.6515.3515.51
01/20/202215.5615.7515.515.6
01/21/202215.5715.7715.4415.6
01/24/202215.5615.8815.4815.68
01/25/202215.6216.1915.5416.08
01/26/202216.1616.3215.8415.93
01/27/202215.9916.3515.9816.15
01/28/202216.1516.316.0116.25
01/31/202216.2216.4716.1416.33
02/01/202216.416.4216.1716.31
02/02/202216.2616.315.8916.03
02/03/202216.0416.2916.0116.15
02/04/202216.116.21616.11
02/07/202216.0716.1915.9215.93
02/08/202215.9116.1815.7416.1
02/09/202216.0516.2515.8515.96
02/10/20221616.3215.9316.14
02/11/202216.2316.816.2216.7
02/14/202216.716.8716.5616.77
02/15/202217.7517.8517.4717.57
02/16/202217.5917.917.5617.67
02/17/202217.6617.8617.5817.67
02/18/202217.718.1117.6918.02
02/21/202218.0718.1117.4917.64
02/22/202217.718.0617.6817.81
02/23/202217.918.0617.8117.9
02/24/202217.3217.5517.0517.33
02/25/202217.3517.617.2617.6
03/03/202217.4217.6117.2817.39
03/04/202217.3217.3916.7616.95
03/07/202216.7616.8916.1516.23
03/08/202216.3316.516.1816.35
03/09/202216.5617.3116.5317.27
03/10/202217.1617.2516.7717.05
03/11/202217.1317.3516.6216.71
03/14/202216.7817.1716.7616.82
03/15/202216.716.7316.3816.52
03/16/202216.616.7416.316.74
03/17/202216.731716.5616.9
03/18/202216.9717.0116.7616.86
03/21/202216.917.2716.8317.2
03/22/202217.317.6717.317.55
03/23/202217.517.617.3417.46
03/24/202217.4917.8317.4417.66
03/25/202217.6717.8617.5317.65
03/28/202217.7217.7817.417.48
03/29/202217.717.7817.3817.56
03/30/202217.5517.5517.2617.45
03/31/202217.3917.7717.2217.35
04/01/202217.4817.5417.1617.34
04/04/202217.2417.2816.9617.18
04/05/202217.1417.1716.6816.73
04/06/202216.7316.8816.5716.81
04/07/202216.6617.316.6617.12
04/08/202217.0417.517.0117.42
04/11/202217.3317.6217.217.53
04/12/202217.617.7517.4317.5
04/13/202217.717.7317.4517.58
04/14/202217.5517.7717.5317.6
04/18/202217.5918.2517.5618.25
04/19/202218.1918.3417.5217.6
04/20/202217.6217.6417.4117.58
04/22/202217.3617.3917.0817.22
04/25/202217.1317.4816.9917.35
04/26/202217.217.2816.7516.96
04/27/202217.1717.416.9517.03
04/28/202217.0817.216.7917
04/29/202217.117.3416.5516.61
05/02/202216.6416.7816.2616.49
05/03/202216.4916.9916.4516.83
05/04/202216.7717.3916.617.32
05/05/202217.1817.216.516.87
05/06/202216.8317.3316.6616.92
05/09/202216.6817.1416.6616.97
05/10/202217.0817.1316.6616.77
05/11/202216.7617.316.6717.15
05/12/202217.417.6717.2717.58
05/13/202217.717.7317.4217.56
05/16/202217.5617.5617.5617.56
05/17/202218.0818.2518.0518.22
05/18/202218.218.4417.8617.95
05/19/202217.9518.0817.7317.85
05/20/202218.1418.5118.0618.5
05/23/202218.6619.318.6319.28
05/24/202218.819.0218.5118.9
05/25/202218.7618.918.418.78
05/26/202218.719.0318.6718.73
05/27/202218.6818.6818.3618.52
05/30/202218.618.617.6318.03
05/31/202218.0718.581818.31
06/01/202218.518.518.0218.34
06/02/202218.4518.5518.2318.36
06/03/202218.3118.3117.9918.1
06/06/202218.1318.2917.8517.88
06/07/202217.817.9317.6817.75
06/08/202217.6217.7517.4717.59
06/09/202217.5217.817.4617.57
06/10/202217.4417.6817.1417.27
06/13/202217.0617.2216.7516.88
06/14/202216.8317.0116.6716.76
06/15/202216.9217.2516.8317.02
06/17/202216.8817.1816.617.07
06/20/202217.117.4716.7817.19
06/21/202217.3517.4216.416.49
06/22/202216.416.6816.2316.43
06/23/202216.4516.4816.1216.33
06/24/202216.4316.4916.0516.23
06/27/202216.2316.5916.1816.57
06/28/202216.716.9516.4416.63
06/29/202216.6116.7916.4616.54
06/30/202216.3316.7916.1216.69
07/01/202216.5216.6716.416.58
07/04/202216.5616.6116.416.52
07/05/202216.4316.5116.1716.43
07/06/202216.3416.5416.116.33
07/07/202216.4816.6916.4816.57
07/08/202216.5816.8216.5316.73
07/11/202216.5716.6616.3816.45
07/12/202216.516.5616.2216.5
07/13/202216.416.5516.2516.33
07/14/202216.2516.3415.9616.31
07/15/202216.316.8116.1116.64
07/18/202216.7517.0316.6716.88
07/19/202216.9417.3516.917.33
07/20/202217.2717.5117.1917.33
07/21/202217.3117.4517.0317.45
07/22/202217.4617.5817.217.33
07/25/202217.2717.6617.2717.6
07/26/202217.6817.917.5717.66
07/27/202217.717.8217.5717.77
07/28/202217.8318.1617.7218.1
07/29/202218.0818.317.9517.99
08/01/202217.9918.1117.7617.84
08/02/202217.8518.2317.7518.08
08/03/202218.1118.2917.9418.2
08/04/202218.3418.5618.2518.55
08/05/202218.5518.9218.4818.9
08/08/202218.9819.5518.8819.49
08/09/202219.5519.9719.4219.82
08/10/202219.9620.0819.8319.99
08/11/202221.0821.1920.7820.87
08/12/202221.0122.172122.05
08/15/202221.8421.8821.4121.5
08/16/202221.521.7521.2221.6
08/17/202221.4221.7221.221.41
08/18/202221.4121.5520.8320.91
08/19/202220.6420.8820.1820.52
08/22/202220.5120.8220.1720.74
08/23/202220.452120.4520.76
08/24/202220.7820.9220.3720.42
08/25/202220.620.920.4220.9
08/26/202220.9421.0120.5620.8
08/29/202220.7621.420.6821.23
08/30/202221.3321.4420.9521.17
08/31/202221.1921.3820.7420.84
09/01/20222121.3220.7421.17
09/02/202221.2921.5421.221.26
09/05/202221.4521.4520.7320.82
09/06/202220.1620.1719.619.82
09/08/202219.9920.0719.4619.73
09/09/202219.9720.4519.9120.27
09/12/202220.4520.8920.4120.59
09/13/202220.0320.419.9320.11
09/14/202220.0820.4319.9820.13
09/15/202220.1720.3219.8619.92
09/16/202219.8219.8219.4619.7
09/19/202219.520.1919.1520.09
09/20/202220.1520.4920.0820.4
09/21/202220.4920.5220.1420.25
09/22/202220.3820.7220.0520.62
09/23/202220.420.4520.0420.36
09/26/202220.1520.2219.519.51
09/27/202219.3719.4519.2519.27
09/28/202219.2319.4919.0919.27
09/29/202219.0519.2518.9319.17
09/30/202219.1319.5118.8619.26
10/03/202220.5221.120.2520.73
10/04/202221.0121.2319.4419.61
10/05/202219.6320.1719.3719.93
10/06/202220.120.3919.9220.28
10/07/202220.2820.4120.0620.33
10/10/202220.5320.6819.920.03
10/11/202219.920.0319.4219.56
10/13/202219.419.9319.0319.69
10/14/202219.8320.0919.3419.58
10/17/202219.6519.9219.4319.75
10/18/202219.9820.7619.8819.98
10/19/202220.6820.920.520.83
10/20/202220.9521.8420.8521.8
10/21/202221.7122.4721.5822.34
10/24/202221.8121.8420.120.1
10/25/202220.0520.2419.5819.75
10/26/202219.5619.5718.5919.06
10/27/202219.2519.719.1619.3
10/28/202219.1219.4518.9819.41
10/31/202218.3319.171818.51
11/01/202218.719.418.4518.95
11/03/202219.519.5118.619.34
11/04/202219.4819.9919.4119.63
11/07/202219.4519.5918.8118.94
11/08/202218.8919.1518.6619.03
11/09/202218.8219.2818.4618.53
11/10/202218.518.8417.8318.17
11/11/202218.1618.3317.6817.76
11/14/20221818.417.8318.2
11/16/202217.8818.0217.5317.63
11/17/202217.5117.6116.8217.25
11/18/202217.2817.6517.0517.19
11/21/202217.2617.7117.117.6
11/22/202217.317.4516.9117.02
11/23/202216.917.2616.7517.23
11/24/202217.317.9817.1717.51
11/25/202217.5617.6116.9617.1
11/28/202217.1917.617.0517.42
11/29/202217.517.8617.317.63
11/30/202217.7117.9117.3517.64
12/01/202217.5617.7817.3617.62
12/02/202217.7618.3617.5618.01
12/05/202217.9817.9817.5117.6
12/06/202217.6917.7817.5517.78
12/07/202217.817.9717.7417.74
12/08/202217.7417.9817.4117.51
12/09/202217.5517.5917.317.49
12/12/202217.4517.6916.616.9
12/13/202216.9116.9815.9315.93
12/14/202215.7515.7815.1315.53
12/15/202215.3616.2615.2615.98
12/16/20221616.3815.8916.3
12/19/202216.3516.7316.2516.48
12/20/202216.4717.0816.3216.9
12/21/202217.0517.2316.8817.06
12/22/202217.1617.4216.9517.22
12/23/202217.2617.8217.2617.64
12/26/202217.7817.7817.3717.61
12/27/202217.7317.7316.9517.03
12/28/202217.0517.416.8117.33
12/29/202217.4217.5217.217.36