São Paulo - Delayed Quote BRL

Banco do Brasil S.A. (BBAS3.SA)

27.38 -0.12 (-0.44%)
At close: April 25 at 5:06 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 27.54 27.65 27.23 27.38 27.38 11,303,300
Apr 24, 2024 27.60 27.67 27.38 27.50 27.50 11,037,800
Apr 23, 2024 27.37 27.73 27.01 27.60 27.60 21,742,700
Apr 22, 2024 27.80 28.05 27.24 27.39 27.39 21,288,500
Apr 19, 2024 28.02 28.02 27.66 27.71 27.71 18,465,200
Apr 18, 2024 28.15 28.23 27.70 27.93 27.93 15,349,100
Apr 17, 2024 28.00 28.17 27.78 27.97 27.97 17,703,800
Apr 16, 2024 2:1 Stock Splits
Apr 16, 2024 28.23 28.40 27.54 27.91 27.91 22,923,700
Apr 15, 2024 28.63 28.67 28.10 28.23 28.23 14,411,400
Apr 12, 2024 28.87 28.92 28.41 28.50 28.50 11,304,400
Apr 11, 2024 28.75 29.03 28.67 28.87 28.87 12,447,600
Apr 10, 2024 29.17 29.25 28.67 28.80 28.80 14,139,800
Apr 9, 2024 29.13 29.39 29.09 29.19 29.19 9,392,800
Apr 8, 2024 28.75 29.42 28.63 28.95 28.95 19,696,000
Apr 5, 2024 28.45 28.54 28.23 28.50 28.50 12,803,800
Apr 4, 2024 28.27 28.98 28.27 28.39 28.39 23,352,000
Apr 3, 2024 28.05 28.32 27.83 28.19 28.19 14,600,800
Apr 2, 2024 28.02 28.17 27.89 28.08 28.08 10,513,000
Apr 1, 2024 28.35 28.46 27.85 28.04 28.04 10,910,800
Mar 28, 2024 27.88 28.44 27.83 28.31 28.31 17,073,600
Mar 27, 2024 28.08 28.12 27.67 27.99 27.99 15,874,600
Mar 26, 2024 27.84 28.22 27.76 27.97 27.97 15,477,000
Mar 25, 2024 27.72 28.07 27.64 27.82 27.82 12,901,400
Mar 22, 2024 27.83 27.99 27.63 27.70 27.70 13,137,600
Mar 21, 2024 28.30 28.50 27.73 27.82 27.82 17,742,000
Mar 20, 2024 27.92 28.25 27.70 28.22 28.22 17,687,400
Mar 19, 2024 28.12 28.22 27.57 27.92 27.92 20,241,800
Mar 18, 2024 28.65 28.89 27.91 28.01 28.01 22,635,600
Mar 15, 2024 28.41 28.76 28.39 28.65 28.65 28,391,400
Mar 14, 2024 28.48 28.67 28.30 28.35 28.35 20,707,800
Mar 13, 2024 28.75 28.87 28.44 28.48 28.48 20,799,400
Mar 12, 2024 0.41 Dividend
Mar 12, 2024 28.50 29.06 28.32 28.80 28.80 22,722,000
Mar 11, 2024 28.85 28.85 28.45 28.61 28.20 25,163,800
Mar 8, 2024 28.50 29.08 28.01 28.91 28.49 40,005,000
Mar 7, 2024 29.47 29.56 29.13 29.19 28.77 14,857,800
Mar 6, 2024 29.11 29.50 29.05 29.47 29.05 12,482,600
Mar 5, 2024 28.90 29.18 28.84 29.04 28.62 9,412,000
Mar 4, 2024 29.01 29.10 28.74 28.84 28.43 12,990,200
Mar 1, 2024 28.98 29.18 28.92 28.96 28.55 10,255,800
Feb 29, 2024 29.38 29.46 28.85 28.93 28.52 20,423,600
Feb 28, 2024 29.29 29.57 29.20 29.38 28.95 12,335,000
Feb 27, 2024 29.09 29.38 29.00 29.32 28.89 13,960,200
Feb 26, 2024 28.70 29.09 28.63 28.97 28.55 13,441,800
Feb 23, 2024 29.07 29.13 28.57 28.69 28.28 20,556,200
Feb 22, 2024 0.22 Dividend
Feb 22, 2024 29.34 29.38 28.96 29.05 28.63 19,798,400
Feb 21, 2024 29.66 29.80 29.53 29.72 29.07 45,832,200
Feb 20, 2024 29.43 29.95 29.37 29.65 29.00 36,826,400
Feb 19, 2024 28.96 29.52 28.80 29.46 28.82 18,263,600
Feb 16, 2024 29.29 29.40 28.70 28.93 28.31 19,018,800
Feb 15, 2024 29.17 29.30 29.00 29.18 28.54 16,017,200
Feb 14, 2024 28.68 29.19 28.54 29.17 28.54 17,196,600
Feb 9, 2024 29.25 29.29 27.65 28.78 28.16 48,132,000
Feb 8, 2024 29.73 29.86 29.13 29.27 28.63 21,199,200
Feb 7, 2024 29.78 29.90 29.33 29.72 29.07 16,353,000
Feb 6, 2024 29.21 29.86 29.20 29.80 29.15 16,578,000
Feb 5, 2024 28.86 29.17 28.67 29.17 28.54 15,148,800
Feb 2, 2024 28.85 28.93 28.57 28.86 28.23 14,969,000
Feb 1, 2024 28.23 28.87 28.15 28.87 28.24 22,648,600
Jan 31, 2024 28.20 28.42 28.06 28.23 27.61 13,112,000
Jan 30, 2024 28.25 28.25 27.98 28.11 27.50 11,859,800
Jan 29, 2024 28.48 28.51 28.03 28.26 27.64 11,264,600
Jan 26, 2024 28.32 28.50 28.27 28.49 27.87 16,392,200
Jan 25, 2024 28.38 28.50 28.26 28.29 27.67 12,011,200
Jan 24, 2024 28.34 28.52 28.22 28.33 27.71 13,342,600
Jan 23, 2024 27.91 28.30 27.77 28.27 27.65 20,134,400
Jan 22, 2024 28.03 28.07 27.68 27.77 27.17 13,091,400
Jan 19, 2024 27.76 28.17 27.64 27.96 27.35 25,325,000
Jan 18, 2024 28.02 28.06 27.63 27.67 27.07 14,648,800
Jan 17, 2024 27.91 28.05 27.82 28.00 27.39 19,366,200
Jan 16, 2024 27.98 28.24 27.89 27.94 27.33 17,944,400
Jan 15, 2024 27.55 28.10 27.50 28.10 27.49 16,827,600
Jan 12, 2024 27.40 27.60 27.16 27.56 26.96 10,126,600
Jan 11, 2024 27.20 27.42 27.11 27.40 26.80 13,486,200
Jan 10, 2024 27.08 27.33 27.08 27.22 26.62 9,878,600
Jan 9, 2024 27.55 27.58 27.14 27.26 26.67 15,367,600
Jan 8, 2024 27.52 27.74 27.39 27.67 27.07 18,107,600
Jan 5, 2024 27.09 27.57 27.00 27.44 26.84 16,455,800
Jan 4, 2024 27.38 27.45 27.06 27.11 26.52 16,199,800
Jan 3, 2024 27.34 27.53 27.25 27.41 26.81 16,296,800
Jan 2, 2024 27.56 27.64 27.23 27.38 26.78 16,341,000
Dec 28, 2023 27.43 27.69 27.34 27.69 27.09 11,680,800
Dec 27, 2023 27.40 27.49 27.29 27.43 26.83 6,745,000
Dec 26, 2023 27.22 27.48 27.15 27.47 26.87 7,966,400
Dec 22, 2023 27.25 27.31 27.03 27.22 26.63 14,606,400
Dec 21, 2023 27.40 27.40 26.94 27.15 26.55 20,008,000
Dec 20, 2023 27.42 27.50 27.03 27.10 26.52 15,653,800
Dec 19, 2023 27.28 27.46 27.15 27.42 26.83 15,467,000
Dec 18, 2023 27.33 27.51 27.08 27.33 26.73 15,518,200
Dec 15, 2023 26.63 27.31 26.41 27.31 26.71 36,441,400
Dec 14, 2023 26.75 26.78 26.20 26.67 26.08 36,873,200
Dec 13, 2023 26.24 26.63 25.82 26.49 25.91 36,160,000
Dec 12, 2023 0.34 Dividend
Dec 12, 2023 26.90 26.90 26.20 26.25 25.68 25,063,600
Dec 11, 2023 27.23 27.35 27.03 27.22 26.29 11,474,000
Dec 8, 2023 26.95 27.30 26.83 27.23 26.30 20,784,200
Dec 7, 2023 26.50 26.94 26.50 26.93 26.02 11,561,400
Dec 6, 2023 27.19 27.24 26.45 26.50 25.60 17,640,200
Dec 5, 2023 27.08 27.27 27.00 27.08 26.16 11,725,800
Dec 4, 2023 27.15 27.41 26.98 27.08 26.16 13,915,800
Dec 1, 2023 27.17 27.40 26.94 27.19 26.26 18,946,400
Nov 30, 2023 26.36 27.19 26.36 27.14 26.21 35,416,400
Nov 29, 2023 26.39 26.52 26.18 26.36 25.47 21,020,000
Nov 28, 2023 25.99 26.40 25.98 26.33 25.43 19,633,200
Nov 27, 2023 25.58 25.99 25.53 25.95 25.07 22,614,400
Nov 24, 2023 25.53 25.64 25.35 25.48 24.61 8,815,000
Nov 23, 2023 25.40 25.74 25.40 25.51 24.64 8,247,600
Nov 22, 2023 0.10 Dividend
Nov 22, 2023 25.30 25.68 25.30 25.42 24.56 16,195,600
Nov 21, 2023 25.47 25.71 25.39 25.65 24.67 20,642,000
Nov 20, 2023 25.47 25.65 25.15 25.47 24.50 15,070,600
Nov 17, 2023 25.14 25.48 25.11 25.33 24.37 24,494,200
Nov 16, 2023 25.15 25.24 24.93 25.14 24.19 34,225,200
Nov 14, 2023 25.09 25.47 24.99 25.15 24.19 37,860,000
Nov 13, 2023 25.05 25.15 24.92 25.02 24.08 9,641,600
Nov 10, 2023 24.89 25.19 24.73 25.12 24.17 17,832,400
Nov 9, 2023 25.50 25.68 24.61 24.75 23.82 62,427,200
Nov 8, 2023 25.54 25.87 25.51 25.83 24.86 18,976,000
Nov 7, 2023 25.23 25.59 25.07 25.51 24.54 29,055,000
Nov 6, 2023 25.15 25.33 25.00 25.23 24.27 12,216,800
Nov 3, 2023 24.48 25.23 24.42 25.05 24.10 24,765,400
Nov 1, 2023 24.18 24.37 24.04 24.20 23.28 21,810,000
Oct 31, 2023 24.24 24.42 23.89 24.17 23.26 14,087,400
Oct 30, 2023 24.50 24.61 24.11 24.23 23.31 18,010,200
Oct 27, 2023 24.95 25.03 24.26 24.40 23.48 20,337,800
Oct 26, 2023 24.57 25.10 24.48 25.03 24.09 19,577,600
Oct 25, 2023 24.54 24.82 24.44 24.52 23.60 12,625,200
Oct 24, 2023 24.75 24.92 24.35 24.52 23.59 17,053,000
Oct 23, 2023 24.64 24.90 24.42 24.64 23.70 15,813,600
Oct 20, 2023 24.68 25.10 24.58 24.67 23.73 19,846,600
Oct 19, 2023 24.56 25.06 24.48 24.75 23.81 16,271,800
Oct 18, 2023 24.53 24.85 24.45 24.56 23.63 22,840,800
Oct 17, 2023 24.80 25.14 24.60 24.68 23.74 16,189,200
Oct 16, 2023 24.68 25.00 24.59 24.91 23.96 15,472,400
Oct 13, 2023 24.55 24.67 24.33 24.41 23.48 21,928,200
Oct 11, 2023 24.26 24.58 24.25 24.49 23.56 16,514,000
Oct 10, 2023 24.33 24.57 24.24 24.25 23.34 19,682,000
Oct 9, 2023 24.27 24.45 24.11 24.30 23.37 19,707,000
Oct 6, 2023 23.47 24.61 23.35 24.42 23.50 41,413,600
Oct 5, 2023 23.39 23.92 23.30 23.47 22.58 15,530,000
Oct 4, 2023 23.30 23.53 23.09 23.40 22.51 16,379,400
Oct 3, 2023 23.54 23.56 23.16 23.23 22.34 12,873,200
Oct 2, 2023 23.58 23.67 23.45 23.52 22.63 9,462,400
Sep 29, 2023 23.92 23.94 23.55 23.59 22.70 10,906,400
Sep 28, 2023 23.15 23.90 23.11 23.82 22.92 23,827,200
Sep 27, 2023 23.08 23.25 22.81 23.08 22.21 22,109,000
Sep 26, 2023 23.01 23.11 22.78 22.88 22.01 23,590,000
Sep 25, 2023 23.31 23.39 23.08 23.21 22.33 18,254,000
Sep 22, 2023 23.38 23.57 23.30 23.34 22.46 10,722,800
Sep 21, 2023 23.66 23.69 23.24 23.31 22.42 16,633,600
Sep 20, 2023 23.66 24.13 23.64 23.85 22.95 14,760,600
Sep 19, 2023 23.67 23.89 23.53 23.64 22.74 15,278,200
Sep 18, 2023 23.82 24.06 23.67 23.67 22.78 20,200,800
Sep 15, 2023 23.71 23.85 23.56 23.77 22.87 21,606,000
Sep 14, 2023 23.75 23.96 23.59 23.69 22.80 14,569,800
Sep 13, 2023 23.67 23.95 23.57 23.63 22.73 14,725,600
Sep 12, 2023 0.33 Dividend
Sep 12, 2023 23.59 23.81 23.55 23.65 22.75 15,370,400
Sep 11, 2023 23.54 23.77 23.42 23.69 22.47 14,399,800
Sep 8, 2023 23.42 23.51 23.15 23.32 22.12 15,485,200
Sep 6, 2023 23.61 23.73 23.39 23.39 22.19 14,183,600
Sep 5, 2023 23.67 23.90 23.50 23.55 22.34 15,288,200
Sep 4, 2023 23.75 23.85 23.59 23.64 22.42 7,264,600
Sep 1, 2023 23.61 23.85 23.59 23.71 22.49 11,074,000
Aug 31, 2023 23.98 23.99 23.51 23.55 22.34 26,407,200
Aug 30, 2023 24.35 24.44 23.90 23.92 22.69 11,510,800
Aug 29, 2023 24.26 24.62 24.17 24.27 23.03 19,569,600
Aug 28, 2023 23.58 24.25 23.48 24.14 22.90 15,418,400
Aug 25, 2023 23.81 23.85 23.20 23.47 22.26 17,948,200
Aug 24, 2023 24.05 24.05 23.67 23.77 22.55 12,775,200
Aug 23, 2023 24.06 24.24 23.82 24.09 22.85 15,535,200
Aug 22, 2023 0.67 Dividend
Aug 22, 2023 23.60 24.04 23.54 23.99 22.75 15,715,200
Aug 21, 2023 24.00 24.02 23.66 23.81 21.95 15,745,000
Aug 18, 2023 23.79 24.06 23.67 23.90 22.03 20,640,200
Aug 17, 2023 23.75 23.85 23.59 23.80 21.94 18,367,600
Aug 16, 2023 23.41 23.86 23.41 23.58 21.74 23,000,000
Aug 15, 2023 23.57 23.67 23.34 23.38 21.55 17,451,800
Aug 14, 2023 23.84 23.84 23.47 23.50 21.67 13,148,400
Aug 11, 2023 23.59 23.83 23.52 23.74 21.89 17,290,800
Aug 10, 2023 23.55 23.65 23.36 23.49 21.65 24,978,000
Aug 9, 2023 23.50 23.58 23.25 23.36 21.54 15,315,400
Aug 8, 2023 23.61 23.69 23.18 23.50 21.66 23,776,200
Aug 7, 2023 23.81 24.00 23.60 23.66 21.81 11,456,400
Aug 4, 2023 23.75 23.98 23.52 23.70 21.85 22,979,000
Aug 3, 2023 23.95 23.99 23.67 23.83 21.96 16,752,600
Aug 2, 2023 23.63 23.88 23.55 23.78 21.93 11,204,000
Aug 1, 2023 23.96 24.01 23.47 23.68 21.83 25,360,200
Jul 31, 2023 23.80 24.16 23.74 24.09 22.21 20,779,800
Jul 28, 2023 23.57 23.78 23.43 23.64 21.79 14,552,200
Jul 27, 2023 23.86 23.88 23.33 23.37 21.54 23,501,400
Jul 26, 2023 23.70 23.90 23.53 23.86 22.00 24,767,000
Jul 25, 2023 24.13 24.13 23.65 23.66 21.81 21,533,400
Jul 24, 2023 24.12 24.42 23.59 23.78 21.93 35,741,000
Jul 21, 2023 23.98 24.42 23.98 24.26 22.36 20,264,400
Jul 20, 2023 23.78 24.02 23.70 23.98 22.10 13,507,600
Jul 19, 2023 24.20 24.20 23.66 23.72 21.86 16,210,800
Jul 18, 2023 24.05 24.23 23.92 24.14 22.25 9,060,600
Jul 17, 2023 23.90 24.09 23.73 24.06 22.18 10,774,000
Jul 14, 2023 23.98 24.35 23.70 23.84 21.98 26,211,600
Jul 13, 2023 23.93 24.19 23.80 24.00 22.13 14,068,400
Jul 12, 2023 24.47 24.47 23.68 23.78 21.92 24,458,200
Jul 11, 2023 24.50 24.51 23.94 24.17 22.28 24,673,600
Jul 10, 2023 25.00 25.02 24.40 24.52 22.60 17,806,000
Jul 7, 2023 24.52 25.16 24.52 24.98 23.03 23,079,200
Jul 6, 2023 24.76 24.79 24.32 24.50 22.59 19,116,000
Jul 5, 2023 25.00 25.00 24.70 24.87 22.93 11,332,400
Jul 4, 2023 25.19 25.23 24.92 25.03 23.08 7,572,800
Jul 3, 2023 24.78 25.25 24.76 25.19 23.23 26,031,200
Jun 30, 2023 25.20 25.40 24.47 24.70 22.77 28,009,000
Jun 29, 2023 24.78 25.10 24.61 25.02 23.07 16,565,200
Jun 28, 2023 25.06 25.10 24.61 24.80 22.86 15,524,200
Jun 27, 2023 25.58 25.74 24.93 25.10 23.14 25,779,000
Jun 26, 2023 25.37 25.69 25.23 25.57 23.57 16,848,400
Jun 23, 2023 25.56 25.57 25.28 25.51 23.52 13,483,800
Jun 22, 2023 25.82 25.93 25.33 25.50 23.51 18,000,800
Jun 21, 2023 25.10 26.00 25.07 26.00 23.96 27,413,000
Jun 20, 2023 25.15 25.23 24.98 25.20 23.23 17,141,000
Jun 19, 2023 24.78 25.24 24.76 25.20 23.24 11,787,200
Jun 16, 2023 24.92 24.95 24.63 24.75 22.81 30,393,800
Jun 15, 2023 24.45 25.12 24.35 24.93 22.98 41,930,800
Jun 14, 2023 24.40 24.50 24.05 24.43 22.52 26,083,800
Jun 13, 2023 0.34 Dividend
Jun 13, 2023 24.59 24.75 24.19 24.31 22.41 26,532,200
Jun 12, 2023 24.03 24.87 23.99 24.74 22.49 77,115,600
Jun 9, 2023 22.87 23.87 22.87 23.87 21.70 36,932,200
Jun 7, 2023 22.86 22.94 22.76 22.76 20.69 22,222,000
Jun 6, 2023 22.51 23.08 22.48 22.77 20.70 22,932,200
Jun 5, 2023 22.30 22.65 22.08 22.51 20.47 27,334,000
Jun 2, 2023 0.65 Dividend
Jun 2, 2023 22.37 22.37 22.37 22.37 20.34 -
Jun 1, 2023 22.40 22.51 22.13 22.37 19.74 20,393,800
May 31, 2023 22.37 22.57 22.26 22.31 19.69 34,850,800
May 30, 2023 22.40 22.43 22.10 22.35 19.73 36,854,000
May 29, 2023 22.28 22.28 22.00 22.16 19.56 6,615,800
May 26, 2023 22.63 22.66 22.08 22.20 19.59 19,180,600
May 25, 2023 22.50 22.70 22.33 22.33 19.71 23,390,800
May 24, 2023 22.24 22.49 22.08 22.31 19.69 21,842,800
May 23, 2023 21.74 22.32 21.67 22.24 19.63 25,822,400
May 22, 2023 22.02 22.31 21.72 21.73 19.18 16,150,800
May 19, 2023 21.67 22.06 21.50 22.02 19.44 67,932,000
May 18, 2023 21.55 21.66 21.40 21.60 19.07 23,424,000
May 17, 2023 21.63 21.92 21.47 21.61 19.08 35,046,200
May 16, 2023 22.22 22.37 21.47 21.58 19.05 43,215,400
May 15, 2023 22.25 22.42 22.01 22.22 19.61 17,265,000
May 12, 2023 22.02 22.34 21.95 22.11 19.52 24,417,400
May 11, 2023 21.71 22.31 21.53 22.20 19.59 27,159,800
May 10, 2023 21.50 21.80 21.30 21.75 19.20 21,044,400
May 9, 2023 21.50 21.70 21.33 21.48 18.95 20,231,600
May 8, 2023 21.72 21.89 21.48 21.54 19.01 16,195,200
May 5, 2023 21.09 21.66 21.09 21.63 19.09 14,382,200
May 4, 2023 21.00 21.23 20.77 21.09 18.62 14,752,000
May 3, 2023 21.03 21.06 20.78 20.85 18.41 11,261,800
May 2, 2023 21.38 21.38 20.86 20.92 18.47 25,239,200
Apr 28, 2023 21.50 21.65 21.17 21.43 18.92 20,796,000
Apr 27, 2023 21.33 21.60 21.26 21.36 18.85 12,372,800
Apr 26, 2023 21.63 21.63 21.26 21.33 18.83 23,633,000
Apr 25, 2023 21.50 21.67 21.36 21.51 18.99 23,691,200

Related Tickers

BBDC4.SA Banco Bradesco S.A.
13.66
-0.07%
 
ITUB4.SA Itaú Unibanco Holding S.A.
31.68
-0.56%
 
BBDC3.SA Banco Bradesco S.A.
12.01
-0.17%
 
SANB11.SA Banco Santander (Brasil) S.A.
26.54
-2.43%
 
SANB3.SA Banco Santander (Brasil) S.A.
12.60
-1.49%
 
BRSR6.SA Banco do Estado do Rio Grande do Sul S.A.
12.34
-2.06%
 
SANB4.SA Banco Santander (Brasil) S.A.
14.17
-1.12%
 
ABCB4.SA Banco ABC Brasil S.A.
22.83
-1.04%
 
ITUB3.SA Itaú Unibanco Holding S.A.
27.59
-0.54%
 
BMGB4.SA Banco BMG S.A.
3.1900
-0.31%