BBAS3.SA - Banco do Brasil S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 29, 202030.5030.8529.7530.8430.8426,168,100
May 28, 202030.6131.4630.2130.7930.7920,732,700
May 27, 202031.6331.6330.5030.9030.9019,310,400
May 26, 202032.5032.9330.2330.7930.7930,820,300
May 25, 202030.0031.5029.8031.5031.5031,886,800
May 22, 202028.8629.1527.9128.5128.5126,947,900
May 21, 202027.6429.2927.4829.2629.2630,519,600
May 20, 202027.0027.6426.7727.3327.3322,799,800
May 19, 202027.2627.7826.6626.6626.6616,726,100
May 18, 202027.1327.7826.6527.4027.4018,756,800
May 15, 202026.5027.0825.8426.1526.1523,436,500
May 14, 202025.0026.8024.7526.6526.6536,194,500
May 13, 202026.6526.8525.2325.5525.5526,406,100
May 12, 202027.4427.5526.2626.3126.3124,140,900
May 11, 202026.9028.1326.8027.2727.2717,332,500
May 08, 202027.1027.7126.8027.1027.1017,576,000
May 07, 202027.4427.4526.0726.2626.2626,405,900
May 06, 202027.9628.1326.7526.9926.9920,312,700
May 05, 202028.0228.5527.5627.8027.8015,799,600
May 04, 202027.3727.7626.9927.7627.7616,586,000
Apr 30, 202028.3128.7827.8528.5028.5023,935,300
Apr 29, 202030.0430.2128.7329.5629.5624,628,700
Apr 28, 202027.2229.2527.1129.1429.1443,232,700
Apr 27, 202025.5026.2025.1125.6925.6932,132,800
Apr 24, 202027.6327.7024.0024.3024.3073,978,000
Apr 23, 202029.2029.6327.6128.0528.0521,708,800
Apr 22, 202028.8929.1528.6328.8628.8620,198,900
Apr 20, 202029.0029.4928.5228.9928.9917,775,000
Apr 17, 202029.5530.0629.0329.5829.5818,615,000
Apr 16, 202030.1030.3828.8028.8028.8020,734,200
Apr 15, 202029.4830.2429.0029.6529.6516,748,200
Apr 14, 202030.9431.6530.0030.2130.2117,769,700
Apr 13, 202029.7630.3028.7030.2430.2418,028,700
Apr 09, 202030.3430.8829.4629.6529.6517,525,600
Apr 08, 202029.3030.5528.5829.7329.7319,894,100
Apr 07, 202029.4530.5029.1729.1729.1721,514,700
Apr 06, 202027.1528.3026.7427.8627.8621,414,000
Apr 03, 202026.8526.8925.0025.5025.5018,968,100
Apr 02, 202026.9527.8026.3127.0227.0215,722,400
Apr 01, 202026.9027.2826.0526.7126.7119,826,600
Mar 31, 202029.2029.5027.4327.8927.8918,904,200
Mar 30, 202028.9029.4628.3128.9928.9915,768,600
Mar 27, 202028.7829.5028.0228.2428.2420,802,400
Mar 26, 202029.3431.6729.2830.4930.4925,660,000
Mar 25, 202025.9330.5725.7329.0329.0325,020,600
Mar 24, 202024.2026.4823.8025.9225.9225,799,300
Mar 23, 202025.0025.0021.9122.1322.1326,808,100
Mar 20, 202027.0027.9024.3324.6024.6029,675,100
Mar 19, 202025.5027.6923.3425.5725.5741,664,900
Mar 18, 202029.1730.1625.3226.6126.6138,293,300
Mar 17, 202031.4033.2930.0631.8731.8727,033,700
Mar 16, 202030.5032.8029.5530.4030.4031,345,200
Mar 13, 202036.2437.6731.7136.4936.4940,778,100
Mar 12, 202029.2031.9526.5631.2531.2531,542,400
Mar 12, 20200.18142 Dividend
Mar 11, 202038.6038.8234.2336.1936.0125,003,500
Mar 10, 202039.5240.6937.6339.6139.4132,436,700
Mar 09, 202038.4540.1936.3037.6337.4425,174,600
Mar 06, 202041.8042.7241.2442.3042.0919,025,700
Mar 05, 202045.2645.5742.3043.1142.8925,846,800
Mar 04, 202046.4546.6945.0045.8245.5919,234,000
Mar 03, 202046.7147.3645.1145.7745.5421,553,700
Mar 02, 202046.8247.4946.3047.1546.9113,210,200
Feb 28, 202046.1546.8644.5746.8646.6326,379,200
Feb 27, 202044.8047.5944.3845.7945.5631,472,900
Feb 26, 2020------
Feb 26, 20200.438882 Dividend
Feb 21, 202048.8149.2248.3349.2248.546,435,600
Feb 20, 202050.0050.0548.6849.1848.5012,052,200
Feb 19, 202049.5050.3349.1549.6949.0011,148,100
Feb 18, 202048.9649.9048.7049.5748.888,929,100
Feb 17, 202050.0850.2449.1049.1048.426,749,000
Feb 14, 202050.8850.9649.5749.8549.1610,022,700
Feb 13, 202051.3551.5450.4550.8250.1113,806,300
Feb 12, 202051.8752.3650.6751.6250.9016,617,100
Feb 11, 202049.9251.6549.6851.3250.6118,096,500
Feb 10, 202049.7149.9948.8849.1148.437,785,300
Feb 07, 202049.5550.3249.2649.6048.917,795,000
Feb 06, 202051.0051.0549.2549.5548.869,662,900
Feb 05, 202049.2051.2949.1050.4049.7023,691,700
Feb 04, 202049.2949.6048.2548.2547.5811,766,600
Feb 03, 202048.5549.1448.0148.7848.1010,201,400
Jan 31, 202049.1149.1248.2248.5447.8716,126,400
Jan 30, 202048.7049.9948.3749.8049.1112,539,900
Jan 29, 202051.0051.3849.3649.4648.778,400,200
Jan 28, 202050.8051.1550.0850.7150.017,646,400
Jan 27, 202050.0651.0749.7350.3049.6012,015,900
Jan 24, 202051.4051.4850.8050.8050.099,150,300
Jan 23, 202048.5451.4848.3851.4850.7721,624,500
Jan 22, 202048.8148.9948.2948.7448.0610,459,400
Jan 21, 202049.5549.6548.0548.3647.6914,479,200
Jan 20, 202050.0050.3549.2749.8049.118,498,300
Jan 17, 202049.8650.2749.7350.1249.4211,421,800
Jan 16, 202049.4749.7848.9849.4548.7611,872,600
Jan 15, 202049.9350.0248.8549.2348.5514,501,900
Jan 14, 202050.2850.4949.7550.1549.458,765,000
Jan 13, 202049.9850.5049.6150.4249.7214,181,900
Jan 10, 202051.1651.4449.5649.8649.1715,348,200
Jan 09, 202052.2052.3350.7351.0650.3524,743,000
Jan 08, 202052.7652.9952.0452.1251.4021,468,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...