• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    More On BBAS3.SA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

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

    -Sao Paolo
    16.13 Down 0.32(1.95%) May 27
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 27, 201616.7016.8415.8616.138,028,00016.13
    May 26, 201616.4516.4516.4516.45016.45
    May 25, 201616.0016.7515.9916.4520,112,90016.45
    May 24, 201617.2817.5215.9815.9827,469,10015.98
    May 24, 20160.133683 Dividend
    May 23, 201617.0417.2416.8417.008,719,30016.87
    May 20, 201618.0018.1317.3117.318,083,10017.17
    May 19, 201617.9518.2317.6417.739,689,90017.59
    May 18, 201618.0418.7517.7118.1612,180,20018.02
    May 17, 201618.8618.9818.1018.1412,627,40018.00
    May 16, 201619.3119.5019.0219.0611,549,00018.91
    May 13, 201619.9520.1819.0019.3613,756,60019.21
    May 12, 201620.1320.6219.3319.9027,811,00019.74
    May 11, 201622.0022.1320.4820.4818,367,10020.32
    May 10, 201620.7821.4520.6121.4515,403,40021.28
    May 9, 201620.6420.7019.2020.2511,464,20020.09
    May 6, 201619.9820.9719.9820.695,680,50020.53
    May 5, 201621.2021.3220.3020.525,715,40020.36
    May 4, 201620.3020.9320.2520.887,772,80020.72
    May 3, 201621.1021.1020.4420.448,693,50020.28
    May 2, 201622.0022.1121.4121.558,651,10021.38
    Apr 29, 201622.0022.1221.6022.1115,200,20021.94
    Apr 28, 201622.0522.1821.5021.7511,077,80021.58
    Apr 27, 201622.0022.5821.9422.309,119,60022.12
    Apr 26, 201620.9221.9020.8121.7512,754,00021.58
    Apr 25, 201621.1021.3920.5620.806,260,90020.64
    Apr 22, 201621.2721.5821.0321.2711,617,10021.10
    Apr 21, 201621.8321.8321.8321.83021.66
    Apr 20, 201621.8821.9921.4421.839,939,80021.66
    Apr 19, 201622.4022.6021.9821.9812,168,00021.81
    Apr 18, 201622.6023.0621.8322.0814,848,80021.91
    Apr 15, 201622.7822.7922.1422.7014,570,00022.52
    Apr 14, 201622.8123.0621.6621.9316,005,80021.76
    Apr 13, 201622.7623.1322.3222.3317,397,90022.15
    Apr 12, 201621.7222.1621.3122.1021,133,60021.93
    Apr 11, 201621.3321.8021.1221.5415,947,80021.37
    Apr 8, 201619.4920.9519.3620.9018,366,70020.74
    Apr 7, 201618.6018.8418.3518.748,143,30018.59
    Apr 6, 201618.1118.6917.8018.1811,938,00018.04
    Apr 5, 201618.5519.2717.9618.3514,009,30018.21
    Apr 4, 201619.4119.5618.6218.659,439,30018.50
    Apr 1, 201619.3919.9719.2019.7710,103,20019.61
    Mar 31, 201620.0120.1619.3419.7712,835,70019.61
    Mar 30, 201621.0021.1020.2320.2713,967,80020.11
    Mar 29, 201620.1520.7019.5320.7018,965,30020.54
    Mar 28, 201620.2020.2919.6920.1016,309,20019.94
    Mar 25, 201618.9918.9918.9918.99018.84
    Mar 24, 201618.7519.2818.6518.9910,905,40018.84
    Mar 23, 201619.9819.9919.5019.649,840,00019.49
    Mar 22, 201620.5220.7220.3220.409,655,80020.24
    Mar 21, 201620.5920.7920.2520.7011,153,10020.54
    Mar 18, 201620.8221.1219.9420.3612,944,50020.20
    Mar 17, 201621.2121.3519.3520.6930,735,70020.53
    Mar 16, 201617.1518.3916.8018.0923,570,00017.95
    Mar 15, 201620.5120.6517.5017.5035,066,60017.36
    Mar 14, 201623.0023.6221.5522.2021,219,90022.03
    Mar 14, 20160.098285 Dividend
    Mar 11, 201621.5223.2921.2522.8528,131,90022.57
    Mar 10, 201620.7521.9620.1721.5022,628,60021.24
    Mar 9, 201620.2021.2219.9120.3024,832,50020.05
    Mar 8, 201618.2520.2517.9420.2526,561,50020.00
    Mar 7, 201618.2518.4517.5118.2611,314,50018.04
    Mar 4, 201616.6119.7016.6118.2526,927,20018.03
    Mar 3, 201615.1016.9915.0016.6125,752,90016.41
    Mar 3, 20160.090568 Dividend
    Mar 2, 201614.3814.8714.2114.7712,969,40014.50
    Mar 1, 201613.7214.4513.6214.3213,533,20014.06
    Feb 29, 201613.4013.6913.2413.5416,339,10013.29
    Feb 26, 201613.2713.4812.9613.206,972,50012.96
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in BRL.