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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.335
CLOSE 27.2971

Low

LOW 23.73

High

HIGH 29.95
DATEOPENHIGHLOWCLOSE
01/02/202427.5627.6427.2327.38
01/03/202427.3427.5327.2527.41
01/04/202427.3827.4527.0627.11
01/05/202427.0927.572727.44
01/08/202427.5227.7427.3927.67
01/09/202427.5527.5827.1427.26
01/10/202427.0827.3327.0827.22
01/11/202427.227.4227.1127.4
01/12/202427.427.627.1627.56
01/15/202427.5528.127.528.1
01/16/202427.9828.2427.8927.94
01/17/202427.9128.0527.8228
01/18/202428.0228.0627.6327.67
01/19/202427.7628.1727.6427.96
01/22/202428.0328.0727.6827.77
01/23/202427.9128.327.7728.27
01/24/202428.3428.5228.2228.33
01/25/202428.3828.528.2628.29
01/26/202428.3228.528.2728.49
01/29/202428.4828.5128.0328.26
01/30/202428.2528.2527.9828.11
01/31/202428.228.4228.0628.23
02/01/202428.2328.8728.1528.87
02/02/202428.8528.9328.5728.86
02/05/202428.8629.1728.6729.17
02/06/202429.2129.8629.229.8
02/07/202429.7829.929.3329.72
02/08/202429.7329.8629.1329.27
02/09/202429.2529.2927.6528.78
02/15/202429.1729.32929.18
02/16/202429.2929.428.728.93
02/19/202428.9629.5228.829.46
02/20/202429.4329.9529.3729.65
02/21/202429.6629.829.5329.72
02/22/202429.3429.3828.9629.05
02/23/202429.0729.1328.5728.69
02/26/202428.729.0928.6328.97
02/27/202429.0929.382929.32
02/28/202429.2929.5729.229.38
02/29/202429.3829.4628.8528.93
03/01/202428.9829.1828.9228.96
03/04/202429.0129.128.7428.84
03/05/202428.929.1828.8429.04
03/06/202429.1129.529.0529.47
03/07/202429.4729.5629.1329.19
03/08/202428.529.0828.0128.91
03/11/202428.8528.8528.4528.61
03/12/202428.529.0628.3228.8
03/13/202428.7528.8728.4428.48
03/14/202428.4828.6728.328.35
03/15/202428.4128.7628.3928.65
03/18/202428.6528.8927.9128.01
03/19/202428.1228.2227.5727.92
03/20/202427.9228.2527.728.22
03/21/202428.328.527.7327.82
03/22/202427.8327.9927.6327.7
03/25/202427.7228.0727.6427.82
03/26/202427.8428.2227.7627.97
03/27/202428.0828.1227.6727.99
03/28/202427.8828.4427.8328.31
04/01/202428.3528.4627.8528.04
04/02/202428.0228.1727.8928.08
04/03/202428.0528.3227.8328.19
04/04/202428.2728.9828.2728.39
04/05/202428.4528.5428.2328.5
04/08/202428.7529.4228.6328.95
04/09/202429.1329.3929.0929.19
04/10/202429.1729.2528.6728.8
04/11/202428.7529.0328.6728.87
04/12/202428.8728.9228.4128.5
04/15/202428.6328.6728.128.23
04/16/202428.2328.427.5427.91
04/17/20242828.1727.7827.97
04/18/202428.1528.2327.727.93
04/19/202428.0228.0227.6627.71
04/22/202427.828.0527.2427.39
04/23/202427.3727.7327.0127.6
04/24/202427.627.6727.3827.5
04/25/202427.5427.6527.2327.38
04/26/202427.3827.3827.3827.38
04/29/202427.5727.6627.3827.55
04/30/202427.527.7427.4227.42
05/02/202427.5427.7827.3827.71
05/03/202428.0228.3627.928.22
05/06/202428.328.4428.1628.38
05/07/202428.4828.6628.2928.29
05/08/202428.2728.5228.0128.38
05/09/202428.2628.2927.0527.14
05/10/202427.3527.7527.3527.62
05/13/202427.6527.9727.6527.83
05/14/202427.8728.0727.8328.01
05/15/202427.7527.7927.3827.65
05/16/202427.8527.9627.6527.68
05/17/202427.727.8227.5427.69
05/20/202427.6528.0527.6227.92
05/21/202427.9528.1327.8827.9
05/22/202427.8227.9227.4127.5
05/23/202427.527.5626.7826.94
05/24/202427.0127.1426.827.08
05/27/202427.1427.4727.0827.41
05/28/202427.5527.6227.2927.32
05/29/202427.4727.4727.1227.32
05/31/202427.3827.527.1227.12
06/03/202427.1827.3927.0727.15
06/04/202427.1527.2526.9827.23
06/05/202427.2527.427.1527.29
06/06/202427.327.7227.227.65
06/07/202427.527.6827.0827.18
06/10/202427.2527.3527.127.21
06/11/202427.3627.627.2527.51
06/12/202427.327.326.4626.54
06/13/202426.6226.826.5126.72
06/14/202426.5526.6626.3126.45
06/17/202426.4526.4826.2226.45
06/18/202426.3826.4526.0626.08
06/19/202426.0926.3426.0326.27
06/20/202426.3826.6326.2726.39
06/21/202426.426.6226.2826.61
06/24/202426.6127.0426.526.81
06/25/202426.8126.9526.6526.89
06/26/202426.926.926.4726.71
06/27/202426.7926.8226.4126.7
06/28/202426.726.7426.4626.71
07/01/202426.7426.826.3226.36
07/02/202426.4226.5626.3826.45
07/03/202426.5526.8826.4826.71
07/04/202426.926.9726.6126.85
07/05/202426.8526.8726.5326.73
07/08/202426.6926.6926.1926.29
07/09/202426.2826.2825.9926.2
07/10/202426.3226.6226.2426.61
07/11/202426.6326.8426.3226.48
07/12/202426.5726.8326.426.83
07/15/202426.8526.9926.6926.95
07/16/202426.9927.1426.9127.04
07/17/202427.1527.3926.9727.31
07/18/202427.3427.6327.1427.19
07/19/202427.1927.4326.9927.11
07/22/202427.1727.3127.0227.14
07/23/202427.1527.2226.9326.98
07/24/202427.0527.0826.8126.87
07/25/202426.8427.0526.7226.89
07/26/202426.8927.1626.7227.12
07/29/202427.2127.2126.9427.16
07/30/202427.1627.1926.8626.95
07/31/20242727.0526.5126.55
08/01/202426.6526.7226.2226.37
08/02/202426.526.5926.0626.16
08/05/20242626.3325.626.2
08/06/202426.426.8126.3426.65
08/07/202426.8526.9526.1926.3
08/08/202426.1626.3725.3926.19
08/09/202426.326.6326.2526.55
08/12/202426.6227.1226.5527.12
08/13/202427.227.5327.1327.47
08/14/202427.4728.1527.427.93
08/15/202427.9928.4427.9328.15
08/16/202428.328.5828.2528.37
08/19/202428.429.1728.3129.13
08/20/202429.1729.329.0529.26
08/21/202429.3129.3429.0729.13
08/22/202428.6128.6127.8728.01
08/23/202428.1528.4928.1428.22
08/26/202428.2228.4528.128.33
08/27/202428.3828.3828.0128.01
08/28/20242828.227.8928.18
08/29/202428.128.5628.0228.3
08/30/202428.228.2727.9828.12
09/02/202428.3828.5428.1528.42
09/03/202428.4428.7728.3828.68
09/04/202428.7529.1928.7228.99
09/05/202429.0629.2728.929.25
09/06/202429.2429.2928.7628.77
09/09/202428.8629.1328.7129.13
09/10/202429.0829.1428.5328.7
09/11/202428.928.9828.6728.71
09/12/202428.428.4528.0228.23
09/13/202428.328.6328.2528.42
09/16/202428.528.728.3928.57
09/17/202428.5728.6128.2528.39
09/18/202428.2728.5428.1428.25
09/19/202428.3628.4427.9127.91
09/20/202427.927.9527.4627.5
09/23/202427.527.5527.2727.4
09/24/202427.727.9227.3727.38
09/25/202427.527.5627.2127.3
09/26/202427.4527.6627.2827.48
09/27/202427.4827.6227.227.25
09/30/202427.3127.4827.1827.18
10/01/202427.127.2526.8827.08
10/02/202427.327.5227.1527.15
10/03/202427.1127.1226.7526.9
10/04/20242727.0426.7726.86
10/07/202427.0527.1226.8326.99
10/08/202426.926.9826.8526.98
10/09/202426.826.9126.3526.43
10/10/202426.6426.6426.1926.2
10/11/202426.2826.4626.1726.33
10/14/202426.4126.5826.2826.52
10/15/202426.6726.7426.4226.47
10/16/202426.526.9526.3626.76
10/17/202426.6826.8326.526.72
10/18/202426.7726.9726.6326.69
10/21/202426.6926.9626.5426.62
10/22/202426.5526.626.2726.3
10/23/202426.326.4426.1626.33
10/24/202426.4126.4626.2526.36
10/25/202426.3626.526.2526.37
10/28/202426.526.5526.1926.32
10/29/202426.3726.4526.1526.17
10/30/202426.1826.3926.0926.37
10/31/202426.3326.4626.2326.33
11/01/202426.3526.426.0126.09
11/04/202426.2726.4226.1526.24
11/05/202426.2726.2926.0626.25
11/06/202426.126.3725.9426.3
11/07/202426.326.6426.1326.19
11/08/202426.126.1325.925.99
11/11/202426.126.125.9526.01
11/12/202426.0126.0925.825.95
11/13/202425.9926.0725.8825.95
11/14/202425.7825.7924.7925.37
11/18/202425.3825.8125.3425.71
11/19/202425.7725.9525.6425.85
11/21/202425.825.8525.2325.26
11/22/202425.4625.625.2225.6
11/25/202425.7925.8425.625.75
11/26/202425.3625.7825.2125.67
11/27/202425.7125.7825.1125.22
11/28/202425.1925.2124.4124.48
11/29/202424.5224.8424.3224.77
12/02/202424.824.9224.4624.57
12/03/202424.7124.924.6524.87
12/04/202424.8925.3324.825.17
12/05/202425.3925.625.2725.48
12/06/202425.2525.3524.524.73
12/09/202424.8424.8924.4224.67
12/10/202424.7824.9224.5224.83
12/11/202424.925.6524.6725.36
12/12/202425.0525.0924.5924.85
12/13/202424.8524.9924.524.51
12/16/202424.5224.624.1324.16
12/17/202424.2524.4924.0124.42
12/18/202424.424.423.7323.74
12/19/202423.8124.0523.7523.89
12/20/202423.9224.1423.8724.08
12/23/202424.0724.1323.8823.92
12/26/202423.9524.423.9324.2
12/27/202424.3424.3724.1124.11
12/30/202424.124.3324.0924.17