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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.7277
CLOSE 23.7365

Low

LOW 18.12

High

HIGH 30.04
DATEOPENHIGHLOWCLOSE
01/02/202524.1724.2823.8423.92
01/03/202523.9224.0623.6823.74
01/06/202523.9824.0523.8123.96
01/07/202524.1424.3824.0224.25
01/08/202524.2324.2723.9524.16
01/09/202524.1624.2723.9924.27
01/10/202524.2524.4424.1324.21
01/13/202524.2124.4324.1624.21
01/14/202524.2524.6724.1724.65
01/15/202524.9125.3724.7525.27
01/16/202525.2825.4625.1125.38
01/17/202525.4425.4925.1925.35
01/20/202525.3525.625.2625.43
01/21/202525.4525.7525.4525.66
01/22/202525.5826.2825.5726.13
01/23/202526.2427.0726.2426.72
01/24/202526.7126.8526.5126.62
01/27/202526.5727.7126.5527.71
01/28/202527.6927.727.3227.53
01/29/202527.627.7527.3527.44
01/30/202527.3727.9427.2827.64
01/31/202527.742827.6627.68
02/03/202527.627.7227.3627.61
02/04/202527.5828.0827.4727.77
02/05/202527.8228.1227.5927.83
02/06/202527.8328.1927.5828.15
02/07/202528.1528.2827.6727.78
02/10/202527.8828.127.827.82
02/11/202527.8628.2227.8628.06
02/12/202527.6527.9827.527.6
02/13/202527.5927.5927.2827.45
02/14/202527.5628.9827.5628.75
02/17/202528.7429.528.7129.16
02/18/202529.0229.632929.45
02/19/202529.2829.2928.6628.86
02/20/202528.128.3127.7928
02/21/20252828.0527.6427.98
02/24/20252828.2227.6327.81
02/25/202527.8228.3327.8228.23
02/26/202528.4828.527.9328.07
02/27/202528.0328.2727.8727.96
02/28/202527.9528.0227.227.31
03/05/202527.3127.9427.2527.77
03/06/202527.9227.9527.4827.73
03/07/202527.6328.2527.528.06
03/10/202527.962827.6427.97
03/11/20252828.0727.5127.72
03/12/202527.127.226.9527.05
03/13/202527.0527.6226.7427.49
03/14/202527.5328.0927.5327.88
03/17/202527.8728.5627.8428.46
03/18/202528.4628.6528.3628.5
03/19/202528.5128.7428.3928.39
03/20/202528.3628.4828.1128.25
03/21/202528.3528.4828.0728.37
03/24/202528.4428.4428.0928.36
03/25/202528.3628.7528.3528.47
03/26/202528.528.8728.3728.81
03/27/202528.8228.8528.4828.69
03/28/202528.6928.9828.5328.64
03/31/202528.528.5127.9528.19
04/01/202528.1728.5828.0128.33
04/02/202528.428.5528.1228.35
04/03/202528.2628.6928.2228.51
04/04/202528.228.3327.7827.98
04/07/202527.8828.2727.3627.68
04/08/202528.0328.2127.427.63
04/09/202527.528.127.0927.75
04/10/202527.7127.7227.1427.56
04/11/202527.7327.927.4227.8
04/14/202527.9728.2127.8728.07
04/15/202528.0328.1227.727.77
04/16/202527.7827.8927.3827.65
04/17/202527.6827.7827.327.43
04/22/202527.427.9227.3527.78
04/23/202527.9928.2227.8628.04
04/24/202528.0428.0627.0427.7
04/25/202527.728.1227.5228.01
04/28/202528.0128.4127.8528.35
04/29/202528.3728.7228.2328.5
04/30/202528.4128.9328.3628.93
05/02/202528.929.0528.7328.9
05/05/202529.1629.4529.0129.12
05/06/202529.1229.228.828.9
05/07/202528.9629.3528.8429.31
05/08/202529.530.0429.4129.41
05/09/202529.483029.4629.53
05/12/202529.5229.6828.8729.07
05/13/202529.1129.7129.0729.66
05/14/202529.6229.9229.5329.76
05/15/202529.7629.9129.1729.4
05/16/202525.552625.0225.67
05/19/202525.6525.725.0125.04
05/20/202525.0925.6725.0925.5
05/21/202525.5825.6625.1725.26
05/22/202525.225.4225.0525.05
05/23/202525.0725.0924.4224.42
05/26/202524.5124.7424.524.67
05/27/202524.9225.2124.5524.57
05/28/202524.624.6524.0724.08
05/29/202524.0324.0723.6423.7
05/30/202523.7523.8323.3523.42
06/02/202523.5223.623.1623.28
06/03/202522.9723.0822.7822.98
06/04/202523.0623.1322.3522.35
06/05/202522.422.5322.2422.24
06/06/202522.3522.3521.721.71
06/09/202521.712221.4721.73
06/10/202521.8821.9121.321.54
06/11/202521.521.8321.421.4
06/12/202521.3921.521.0421.42
06/13/202521.3821.6521.2421.59
06/16/202521.7822.1721.721.98
06/17/202522.0222.0721.7121.9
06/18/202521.9321.9921.7121.81
06/20/202521.821.8121.3521.35
06/23/202521.3521.3721.0221.09
06/24/202521.2321.6721.0721.44
06/25/202521.3621.3721.121.26
06/26/202521.2921.621.2321.6
06/27/202521.5721.7721.4121.73
06/30/202521.7422.2521.5522.09
07/01/202522.2122.5121.921.91
07/02/202521.9122.0721.5821.99
07/03/202522.0322.5121.9422.3
07/04/202522.2722.5422.1722.43
07/07/202522.4422.4821.9922.06
07/08/202522.0622.262222
07/09/202522.0122.0521.3921.45
07/10/202521.221.5321.1621.21
07/11/202521.1821.220.8221.14
07/14/202521.1221.1320.6220.68
07/15/202520.7521.0620.7120.9
07/16/202520.9920.9920.1720.88
07/17/202520.8420.920.5820.74
07/18/202520.620.8220.220.26
07/21/202520.3620.4119.8619.86
07/22/202519.9920.1819.8719.89
07/23/202519.9520.4219.8720.21
07/24/202520.1920.2319.920.07
07/25/202520.1920.4720.1320.24
07/28/202520.2620.3619.9419.94
07/29/202520.0320.0619.8819.95
07/30/202519.9120.119.6219.9
07/31/202519.8319.8319.619.7
08/01/202519.92018.1218.35
08/04/202518.5419.0218.4618.72
08/05/202518.7818.9118.5818.62
08/06/202518.8218.9618.718.7
08/07/202518.8219.0418.6618.91
08/08/202518.9519.2318.8118.93
08/11/202518.9319.1518.7619.1
08/12/202519.2619.5319.2119.24
08/13/202519.2819.5919.2419.28
08/14/202519.1619.9619.0719.85
08/15/202519.0320.819.0220.65
08/18/202520.5721.1820.1521.07
08/19/202520.820.9319.6919.8
08/20/202519.7720.0319.5319.86
08/21/202519.6719.819.4619.69
08/22/202519.6920.719.6220.5
08/25/202520.4920.5720.0520.05
08/26/202520.0620.4219.9320.38
08/27/202519.9820.719.9320.63
08/28/202520.8621.3120.8321.05
08/29/202521.1221.421.0721.39
09/01/202521.421.5320.9621.09
09/02/202520.1420.6720.0820.42
09/03/202520.4120.5520.0820.28
09/04/202520.320.5520.0420.42
09/05/202520.8121.4420.7721.15
09/08/202521.1421.2820.6620.95
09/09/202521.121.4420.9321.4
09/10/202521.322.2721.322.05
09/11/202522.0922.5522.0422.22
09/12/202522.0422.3821.8922.31
09/15/202522.3222.421.8221.87
09/16/202521.9522.1421.8221.94
09/17/202521.9622.221.6721.87
09/18/202522.0522.5922.0322.1
09/19/202522.122.221.6221.62
09/22/202521.621.8621.3521.51
09/23/202521.6422.1521.5222.13
09/24/202522.1522.7322.0822.11
09/25/202522.1722.1721.7321.79
09/26/202521.8122.1821.822.11
09/29/202522.3422.462222.12
09/30/202522.1322.3221.9522.09
10/01/202522.122.1921.3121.93
10/02/202521.8922.321.6221.76
10/03/202521.8421.9821.521.58
10/06/202521.6421.6621.3321.41
10/07/202521.3121.3521.0721.21
10/08/202521.1921.3621.0721.12
10/09/202521.2321.3421.0121.19
10/10/202521.2521.2820.6120.61
10/13/202520.7620.9720.7320.88
10/14/202520.821.1620.6720.7
10/15/202520.720.720.2320.32
10/16/202520.2920.6120.0220.37
10/17/202520.3720.920.1620.9
10/20/202520.7120.9120.5120.77
10/21/202520.7620.7620.3720.54
10/22/202520.5920.7120.4820.69
10/23/202520.7420.8520.5520.65
10/24/202520.7320.9520.4720.52
10/27/202520.7220.8820.5720.85
10/28/202520.8421.0820.820.96
10/29/202521.0421.4521.0421.22
10/30/202521.0221.8420.9921.63
10/31/202521.7622.1821.7521.9
11/03/202521.9922.1421.7122.08
11/04/202521.9722.3821.9622.27
11/05/202522.2722.722.2122.61
11/06/202522.6122.922.5222.86
11/07/202522.8222.9222.5722.89
11/10/202522.9122.9922.622.78
11/11/202522.8523.5922.8523.47
11/12/202523.4723.5222.5522.8
11/13/202521.322.721.2922.5
11/14/202522.3523.0822.1122.44
11/17/202522.4422.6222.2822.5
11/18/202522.322.3921.8821.88
11/19/202521.8721.9221.5521.58
11/21/202521.582221.4322
11/24/202521.9522.221.8421.84
11/25/202521.922.1221.8521.97
11/26/202521.9722.3721.9622.22
11/27/202522.2822.3322.0422.16
11/28/202522.1922.6922.1722.47
12/01/202522.5122.5322.1222.26
12/02/202522.2922.622.2122.56
12/03/202522.5922.722.2522.38
12/04/202522.4122.922.4122.77
12/05/202522.7522.921.1621.16
12/08/202521.6321.7721.4221.6
12/09/202521.4721.7221.1221.49
12/10/202521.521.721.3221.6
12/11/202521.4821.8221.4321.57
12/12/202521.6821.9921.6421.7
12/15/202521.9122.0421.822.01
12/16/202521.9422.1421.6121.71
12/17/202521.7321.7421.2821.55
12/18/202521.4921.8121.4721.59
12/19/202521.5921.6521.4121.44
12/22/202521.4421.5521.2221.3
12/23/202521.3421.7521.3121.75
12/26/202521.521.8921.4521.85
12/29/202521.7521.8821.621.72
12/30/202521.7722.1321.7721.92