Mail

BBAS3.SA - Banco do Brasil S.A.

São Paulo - São Paulo Delayed price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	44.56	44.56	44.01	44.33	44.33	2,817,500
26 May 2023	45.25	45.32	44.15	44.40	44.40	9,590,300
25 May 2023	45.00	45.40	44.66	44.66	44.66	11,695,400
24 May 2023	44.48	44.98	44.16	44.61	44.61	10,921,400
23 May 2023	43.48	44.63	43.34	44.48	44.48	12,911,200
22 May 2023	44.05	44.61	43.44	43.46	43.46	8,075,400
19 May 2023	43.34	44.12	42.99	44.04	44.04	33,966,000
18 May 2023	43.10	43.32	42.80	43.20	43.20	11,712,000
17 May 2023	43.25	43.85	42.93	43.23	43.23	17,523,100
16 May 2023	44.44	44.74	42.93	43.16	43.16	21,607,700
15 May 2023	44.49	44.85	44.03	44.44	44.44	8,632,500
12 May 2023	44.05	44.69	43.90	44.23	44.23	12,208,700
11 May 2023	43.42	44.62	43.07	44.40	44.40	13,579,900
10 May 2023	43.00	43.60	42.60	43.51	43.51	10,522,200
09 May 2023	42.99	43.41	42.67	42.95	42.95	10,115,800
08 May 2023	43.44	43.78	42.96	43.08	43.08	8,097,600
05 May 2023	42.19	43.31	42.19	43.25	43.25	7,191,100
04 May 2023	42.00	42.45	41.54	42.18	42.18	7,376,000
03 May 2023	42.06	42.12	41.56	41.71	41.71	5,630,900
02 May 2023	42.76	42.76	41.72	41.84	41.84	12,619,600
28 Apr 2023	43.01	43.30	42.35	42.86	42.86	10,398,000
27 Apr 2023	42.67	43.20	42.52	42.72	42.72	6,186,400
26 Apr 2023	43.26	43.26	42.52	42.67	42.67	11,816,500
25 Apr 2023	43.00	43.33	42.73	43.02	43.02	11,845,600
24 Apr 2023	43.42	44.04	43.05	43.42	43.42	10,259,800
20 Apr 2023	42.98	43.60	42.71	43.51	43.51	10,363,100
19 Apr 2023	43.39	43.52	42.84	43.10	43.10	10,504,800
18 Apr 2023	43.55	43.67	43.03	43.61	43.61	8,675,300
17 Apr 2023	43.37	43.75	43.02	43.53	43.53	12,049,000
14 Apr 2023	42.62	43.49	42.15	43.43	43.43	21,129,000
13 Apr 2023	42.64	43.39	42.40	42.70	42.70	18,396,800
12 Apr 2023	40.06	43.25	40.01	42.72	42.72	63,971,600
11 Apr 2023	39.30	40.13	39.25	39.94	39.94	13,342,900
10 Apr 2023	39.35	39.69	38.97	39.04	39.04	10,958,400
06 Apr 2023	39.24	39.34	38.85	39.02	39.02	6,680,900
05 Apr 2023	39.35	39.68	38.83	39.15	39.15	7,766,200
04 Apr 2023	38.90	39.48	38.73	39.29	39.29	8,235,800
03 Apr 2023	39.21	39.28	38.21	38.65	38.65	8,960,300
31 Mar 2023	39.16	39.52	38.57	39.11	39.11	8,450,100
30 Mar 2023	38.95	39.19	38.40	39.01	39.01	13,147,600
29 Mar 2023	38.04	38.43	37.65	38.31	38.31	7,197,800
28 Mar 2023	37.61	38.08	37.51	37.87	37.87	7,944,700
27 Mar 2023	37.98	38.15	37.43	37.61	37.61	6,914,400
24 Mar 2023	37.33	37.93	37.05	37.59	37.59	7,940,300
23 Mar 2023	37.72	38.14	36.78	37.21	37.21	11,420,400
22 Mar 2023	37.54	38.25	37.40	37.62	37.62	11,859,200
21 Mar 2023	37.31	37.77	37.28	37.53	37.53	8,919,400
20 Mar 2023	37.31	38.08	36.70	37.09	37.09	10,493,700
17 Mar 2023	37.60	38.12	37.30	37.30	37.30	21,046,700
16 Mar 2023	37.67	38.16	37.30	37.95	37.95	12,777,800
15 Mar 2023	36.84	37.79	36.75	37.55	37.55	11,569,500
14 Mar 2023	37.92	38.14	37.23	37.51	37.51	11,087,400
14 Mar 2023	0.352037 Dividend
13 Mar 2023	38.13	38.57	37.79	38.15	37.80	9,140,200
10 Mar 2023	39.00	39.06	38.02	38.39	38.04	12,892,900
09 Mar 2023	39.93	40.19	39.13	39.13	38.77	12,388,700
08 Mar 2023	39.70	40.38	39.57	40.00	39.63	13,021,300
07 Mar 2023	39.00	39.78	38.50	39.60	39.23	19,313,500
06 Mar 2023	37.87	39.01	37.87	38.71	38.35	10,232,600
03 Mar 2023	37.70	38.32	37.33	37.85	37.50	16,858,900
02 Mar 2023	39.00	39.08	37.37	37.43	37.08	17,489,300
01 Mar 2023	40.30	40.30	38.37	39.00	38.64	27,264,800
28 Feb 2023	40.14	40.79	39.90	40.30	39.93	16,665,100
27 Feb 2023	40.49	40.74	39.72	39.93	39.56	11,236,200
24 Feb 2023	41.36	41.53	40.24	40.48	40.11	12,275,400
24 Feb 2023	0.826881 Dividend
23 Feb 2023	41.90	42.60	41.68	42.10	40.89	24,147,100
22 Feb 2023	42.80	42.81	41.66	41.76	40.56	11,164,100
17 Feb 2023	42.35	43.13	41.98	42.82	41.59	22,363,700
16 Feb 2023	41.65	42.59	41.37	42.40	41.18	21,507,400
15 Feb 2023	41.78	42.18	41.18	41.93	40.73	24,571,900
14 Feb 2023	42.28	42.75	41.25	41.55	40.36	59,231,000
13 Feb 2023	40.73	41.14	40.03	40.60	39.44	16,244,800
10 Feb 2023	39.35	40.61	38.94	40.37	39.21	14,915,700
09 Feb 2023	39.93	40.07	39.13	39.59	38.45	10,654,600
08 Feb 2023	39.17	39.95	38.91	39.80	38.66	22,242,800
07 Feb 2023	39.59	39.68	38.46	38.88	37.76	12,441,900
06 Feb 2023	39.07	39.72	38.62	39.42	38.29	13,656,900
03 Feb 2023	39.65	39.94	38.90	39.20	38.08	12,167,400
02 Feb 2023	40.01	41.15	39.25	39.45	38.32	18,524,300
01 Feb 2023	40.75	41.05	39.85	40.21	39.06	13,155,700
31 Jan 2023	40.95	41.20	40.42	40.70	39.53	14,784,600
30 Jan 2023	40.40	40.91	40.06	40.81	39.64	14,247,900
27 Jan 2023	40.92	40.96	39.69	40.18	39.03	12,428,300
26 Jan 2023	40.78	41.48	40.57	40.63	39.46	13,150,700
25 Jan 2023	39.41	40.99	38.87	40.65	39.48	15,233,000
24 Jan 2023	39.77	40.39	39.28	39.57	38.43	16,577,900
23 Jan 2023	40.07	41.25	39.13	39.77	38.63	29,114,500
20 Jan 2023	39.21	40.30	39.11	40.07	38.92	30,711,200
19 Jan 2023	38.00	39.32	37.55	39.11	37.99	23,412,100
18 Jan 2023	38.05	38.87	37.89	38.24	37.14	23,234,600
17 Jan 2023	35.79	37.70	35.54	37.70	36.62	26,060,500
16 Jan 2023	35.66	36.12	35.32	35.61	34.59	9,218,900
13 Jan 2023	35.50	35.85	34.95	35.65	34.63	10,043,500
12 Jan 2023	35.57	35.87	35.01	35.57	34.55	10,086,600
11 Jan 2023	35.30	35.85	35.06	35.80	34.77	14,542,400
10 Jan 2023	34.50	35.48	34.33	35.30	34.29	9,654,800
09 Jan 2023	34.73	35.05	34.48	34.71	33.71	10,013,600
06 Jan 2023	34.65	35.27	34.44	35.05	34.04	14,752,300
05 Jan 2023	33.29	34.74	33.08	34.57	33.58	16,968,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...