U.S. Markets close in 4 hrs 58 mins

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

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
30.27-0.42 (-1.37%)
As of 11:47AM BRT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201730.5030.6230.1330.2730.272,040,300
Aug 16, 201731.2031.3030.4130.6930.6910,055,700
Aug 15, 201731.3231.5630.9430.9430.948,855,100
Aug 14, 201730.8731.6730.7331.0931.098,088,200
Aug 11, 201730.7331.0930.6130.9030.905,464,600
Aug 10, 201731.1831.2230.5230.9230.929,267,400
Aug 09, 201731.0231.0430.4530.7730.776,947,800
Aug 08, 201731.3531.9431.1131.3531.356,241,600
Aug 07, 201730.9931.4730.7531.3531.354,805,500
Aug 04, 201730.7730.9930.5230.8730.874,974,900
Aug 03, 201730.4830.9530.3730.6830.687,189,400
Aug 02, 201729.3530.6129.2030.4830.488,142,100
Aug 01, 201728.8729.5028.7529.3029.307,301,900
Jul 31, 201728.7328.8628.6228.7028.703,605,600
Jul 28, 201728.5328.6528.3828.5628.563,641,900
Jul 27, 201729.0729.2128.5428.5928.594,763,300
Jul 26, 201729.5629.6828.8328.8428.845,198,400
Jul 25, 201729.2929.7529.2829.5629.564,884,400
Jul 24, 201729.4329.5628.8129.0829.086,891,200
Jul 21, 201729.5029.9729.2729.4129.414,040,100
Jul 20, 201729.4630.0029.4329.6429.647,702,600
Jul 19, 201729.3129.5729.1429.3829.385,781,700
Jul 18, 201729.2029.2929.0029.2829.286,429,700
Jul 17, 201729.3929.3929.0729.2629.264,927,400
Jul 14, 201729.1529.4729.1129.4129.415,400,800
Jul 13, 201728.9029.2128.8029.1029.107,072,800
Jul 12, 201728.2828.9727.8328.8428.8411,751,800
Jul 11, 201726.9128.0926.8428.0428.049,325,400
Jul 10, 201726.6727.0426.5126.9126.914,742,500
Jul 07, 201727.2527.3426.4526.6326.635,811,100
Jul 06, 201727.1527.2226.8626.9926.993,939,200
Jul 05, 201727.5027.5826.9027.1727.177,533,800
Jul 04, 201726.9827.4226.9027.3127.313,021,300
Jul 03, 201726.9627.2826.8027.1727.174,249,300
Jun 30, 201726.6826.9226.5726.8026.805,132,700
Jun 29, 201726.6226.9426.2126.5626.565,189,400
Jun 28, 201726.3126.5525.7626.3926.394,822,100
Jun 27, 201726.6926.9826.0426.1026.1010,448,300
Jun 26, 201725.7927.1025.7126.9726.979,458,100
Jun 23, 201726.1026.1225.4825.4825.485,087,000
Jun 22, 201725.9026.1925.7726.0026.006,478,800
Jun 21, 201726.1626.3025.7125.8625.868,192,200
Jun 20, 201727.0627.0625.9526.0026.0010,165,800
Jun 19, 201727.6027.7526.9327.1327.136,442,200
Jun 16, 201727.2627.8527.2527.4927.4917,996,000
Jun 15, 201727.3927.3927.3927.3927.39-
Jun 14, 201727.5027.9527.1927.3927.3910,059,000
Jun 13, 201727.2827.5427.0027.4027.407,632,100
Jun 13, 20170.078574 Dividend
Jun 12, 201727.7227.8426.9127.1827.108,070,000
Jun 09, 201728.3528.5627.5627.8427.767,759,300
Jun 08, 201728.3928.4227.8128.3028.226,645,000
Jun 07, 201728.8028.9528.5828.7328.657,376,600
Jun 06, 201727.6528.7027.5128.6128.539,212,100
Jun 05, 201727.8028.1827.3927.6027.525,627,700
Jun 02, 201728.3528.5527.8128.0828.007,182,800
Jun 01, 201728.6128.8027.8528.0427.966,197,900
May 31, 201729.0029.2528.1328.3428.2610,442,600
May 30, 201728.7229.0928.6529.0028.924,374,700
May 29, 201728.8628.8628.8628.8628.78-
May 26, 201727.9029.0027.8028.8628.7810,149,000
May 25, 201727.7328.1627.2127.7127.639,191,900
May 24, 201727.7028.4427.6027.6027.5212,103,000
May 23, 201727.0027.2126.7027.1227.048,613,800
May 23, 20170.182939 Dividend
May 22, 201727.4727.6926.1426.6826.4213,641,500
May 19, 201728.3528.9127.7627.9827.7117,808,900
May 18, 201725.2029.7625.2027.0826.8232,943,600
May 17, 201734.5234.5233.4033.8133.486,482,400
May 16, 201734.7034.8934.5334.7534.418,685,700
May 15, 201735.3735.3734.4934.7534.416,148,000
May 12, 201734.6035.3934.4135.3935.0510,666,000
May 11, 201733.5034.8533.5034.3934.0613,969,400
May 10, 201732.8933.3532.8133.3533.035,573,500
May 09, 201732.3232.9532.1632.4032.084,885,800
May 08, 201732.7033.0632.2032.2831.974,753,500
May 05, 201732.5533.3932.4033.1132.794,963,900
May 04, 201733.8533.8532.3632.3632.057,536,200
May 03, 201733.8333.9633.2833.7833.454,191,300
May 02, 201732.8533.9732.8433.8933.567,994,900
Apr 28, 201732.5033.0732.3732.8532.534,064,700
Apr 27, 201732.3832.9032.1532.5632.246,250,100
Apr 26, 201732.3532.9332.1132.1131.806,518,800
Apr 25, 201732.1032.5031.8132.5032.185,036,300
Apr 24, 201731.4032.4531.4032.3031.997,623,900
Apr 20, 201731.5131.8631.0531.4031.094,456,600
Apr 19, 201732.4232.5831.1231.1530.856,039,300
Apr 18, 201731.7332.6731.6232.3332.027,821,600
Apr 17, 201730.6032.1730.6032.0231.719,616,700
Apr 13, 201732.0832.1530.6030.6030.3011,850,300
Apr 12, 201732.6932.8032.2032.2831.9710,804,100
Apr 11, 201732.8533.1832.4532.8232.509,444,900
Apr 10, 201732.5732.8132.2832.7932.477,686,900
Apr 07, 201732.5733.1532.0032.5032.185,329,900
Apr 06, 201733.4033.5032.3732.6432.325,936,900
Apr 05, 201734.1034.2533.1333.4233.094,777,500
Apr 04, 201733.8034.2333.6034.0033.675,875,100
Apr 03, 201733.7634.2933.5733.8733.543,635,000
Mar 31, 201733.8034.1333.7033.7733.446,904,400
Mar 30, 201734.4034.6533.9234.0733.746,508,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...