Australia markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
26.45-0.10 (-0.36%)
At close: 05:07PM BRT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202426.5526.6626.3126.4526.4511,155,000
14 June 20240.20424 Dividend
13 June 202426.6226.8026.5126.7226.5213,566,600
12 June 202427.3027.3026.4626.5426.3419,141,600
12 June 20240.457947 Dividend
11 June 202427.3627.6027.2527.5126.8511,037,400
10 June 202427.2527.3527.1027.2126.5512,719,000
07 June 202427.5027.6827.0827.1826.5213,651,100
06 June 202427.3027.7227.2027.6526.9813,834,300
05 June 202427.2527.4027.1527.2926.6314,021,500
04 June 202427.1527.2526.9827.2326.5718,277,800
03 June 202427.1827.3927.0727.1526.4927,700,400
31 May 202427.3827.5027.1227.1226.4619,114,900
29 May 202427.4727.4727.1227.3226.6625,627,500
28 May 202427.5527.6227.2927.3226.6635,304,600
27 May 202427.1427.4727.0827.4126.7531,296,700
24 May 202427.0127.1426.8027.0826.4313,949,800
23 May 202427.5027.5626.7826.9426.2925,677,100
22 May 202427.8227.9227.4127.5026.8415,877,800
21 May 202427.9528.1327.8827.9027.239,999,300
20 May 202427.6528.0527.6227.9227.2516,513,000
17 May 202427.7027.8227.5427.6927.0217,116,600
16 May 202427.8527.9627.6527.6827.019,827,300
15 May 202427.7527.7927.3827.6526.9820,313,600
14 May 202427.8728.0727.8328.0127.3313,200,800
13 May 202427.6527.9727.6527.8327.1614,278,500
10 May 202427.3527.7527.3527.6226.9523,660,500
09 May 202428.2628.2927.0527.1426.4856,649,000
08 May 202428.2728.5228.0128.3827.6914,023,400
07 May 202428.4828.6628.2928.2927.6112,606,600
06 May 202428.3028.4428.1628.3827.6910,006,000
03 May 202428.0228.3627.9028.2227.5417,315,600
02 May 202427.5427.7827.3827.7127.0414,604,400
30 Apr 202427.5027.7427.4227.4226.7612,221,500
29 Apr 202427.5727.6627.3827.5526.888,658,100
26 Apr 202427.3827.3827.3827.3826.72-
25 Apr 202427.5427.6527.2327.3826.7211,303,300
24 Apr 202427.6027.6727.3827.5026.8411,037,800
23 Apr 202427.3727.7327.0127.6026.9321,742,700
22 Apr 202427.8028.0527.2427.3926.7321,288,500
19 Apr 202428.0228.0227.6627.7127.0418,465,200
18 Apr 202428.1528.2327.7027.9327.2615,349,100
17 Apr 202428.0028.1727.7827.9727.2917,703,800
16 Apr 202428.2328.4027.5427.9127.2422,923,700
16 Apr 20242:1 Stock split
15 Apr 202428.6328.6728.1028.2327.5514,411,400
12 Apr 202428.8728.9228.4128.5027.8111,304,400
11 Apr 202428.7529.0328.6728.8728.1712,447,600
10 Apr 202429.1729.2528.6728.8028.1014,139,800
09 Apr 202429.1329.3929.0929.1928.499,392,800
08 Apr 202428.7529.4228.6328.9528.2519,696,000
05 Apr 202428.4528.5428.2328.5027.8212,803,800
04 Apr 202428.2728.9828.2728.3927.7023,352,000
03 Apr 202428.0528.3227.8328.1927.5114,600,800
02 Apr 202428.0228.1727.8928.0827.4110,513,000
01 Apr 202428.3528.4627.8528.0427.3610,910,800
28 Mar 202427.8828.4427.8328.3127.6317,073,600
27 Mar 202428.0828.1227.6727.9927.3115,874,600
26 Mar 202427.8428.2227.7627.9727.2915,477,000
25 Mar 202427.7228.0727.6427.8227.1412,901,400
22 Mar 202427.8327.9927.6327.7027.0413,137,600
21 Mar 202428.3028.5027.7327.8227.1517,742,000
20 Mar 202427.9228.2527.7028.2227.5317,687,400
19 Mar 202428.1228.2227.5727.9227.2420,241,800
18 Mar 202428.6528.8927.9128.0127.3422,635,600
15 Mar 202428.4128.7628.3928.6527.9528,391,400
14 Mar 202428.4828.6728.3028.3527.6720,707,800
13 Mar 202428.7528.8728.4428.4827.7920,799,400
12 Mar 202428.5029.0628.3228.8028.1022,722,000
12 Mar 20240.205018 Dividend
11 Mar 202428.8528.8528.4528.6127.7225,163,800
08 Mar 202428.5029.0828.0128.9128.0040,005,000
07 Mar 202429.4729.5629.1329.1928.2814,857,800
06 Mar 202429.1129.5029.0529.4728.5512,482,600
05 Mar 202428.9029.1828.8429.0428.149,412,000
04 Mar 202429.0129.1028.7428.8427.9412,990,200
01 Mar 202428.9829.1828.9228.9628.0610,255,800
29 Feb 202429.3829.4628.8528.9328.0320,423,600
28 Feb 202429.2929.5729.2029.3828.4612,335,000
27 Feb 202429.0929.3829.0029.3228.4013,960,200
26 Feb 202428.7029.0928.6328.9728.0613,441,800
23 Feb 202429.0729.1328.5728.6927.8020,556,200
22 Feb 202429.3429.3828.9629.0528.1419,798,400
22 Feb 20240.112088 Dividend
21 Feb 202429.6629.8029.5329.7228.6945,832,200
20 Feb 202429.4329.9529.3729.6528.6236,826,400
19 Feb 202428.9629.5228.8029.4628.4318,263,600
16 Feb 202429.2929.4028.7028.9327.9319,018,800
15 Feb 202429.1729.3029.0029.1828.1616,017,200
14 Feb 202428.6829.1928.5429.1728.1617,196,600
09 Feb 202429.2529.2927.6528.7827.7848,132,000
08 Feb 202429.7329.8629.1329.2728.2521,199,200
07 Feb 202429.7829.9029.3329.7228.6916,353,000
06 Feb 202429.2129.8629.2029.8028.7616,578,000
05 Feb 202428.8629.1728.6729.1728.1515,148,800
02 Feb 202428.8528.9328.5728.8627.8614,969,000
01 Feb 202428.2328.8728.1528.8727.8722,648,600
31 Jan 202428.2028.4228.0628.2327.2413,112,000
30 Jan 202428.2528.2527.9828.1127.1411,859,800
29 Jan 202428.4828.5128.0328.2627.2811,264,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...