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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

27.90

-0.03

(-0.11%)

As of 01:10PM BRT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	28.02	28.02	27.76	27.90	27.90	3,837,600
18 Apr 2024	28.15	28.23	27.70	27.93	27.93	15,349,100
17 Apr 2024	28.00	28.17	27.78	27.97	27.97	17,703,800
16 Apr 2024	28.23	28.40	27.54	27.91	27.91	22,923,700
16 Apr 2024	2:1 Stock split
15 Apr 2024	28.63	28.67	28.10	28.23	28.23	14,411,400
12 Apr 2024	28.87	28.92	28.41	28.50	28.50	11,304,400
11 Apr 2024	28.75	29.03	28.67	28.87	28.87	12,447,600
10 Apr 2024	29.17	29.25	28.67	28.80	28.80	14,139,800
09 Apr 2024	29.13	29.39	29.09	29.19	29.19	9,392,800
08 Apr 2024	28.75	29.42	28.63	28.95	28.95	19,696,000
05 Apr 2024	28.45	28.54	28.23	28.50	28.50	12,803,800
04 Apr 2024	28.27	28.98	28.27	28.39	28.39	23,352,000
03 Apr 2024	28.05	28.32	27.83	28.19	28.19	14,600,800
02 Apr 2024	28.02	28.17	27.89	28.08	28.08	10,513,000
01 Apr 2024	28.35	28.46	27.85	28.04	28.04	10,910,800
28 Mar 2024	27.88	28.44	27.83	28.31	28.31	17,073,600
27 Mar 2024	28.08	28.12	27.67	27.99	27.99	15,874,600
26 Mar 2024	27.84	28.22	27.76	27.97	27.97	15,477,000
25 Mar 2024	27.72	28.07	27.64	27.82	27.82	12,901,400
22 Mar 2024	27.83	27.99	27.63	27.70	27.70	13,137,600
21 Mar 2024	28.30	28.50	27.73	27.82	27.82	17,742,000
20 Mar 2024	27.92	28.25	27.70	28.22	28.22	17,687,400
19 Mar 2024	28.12	28.22	27.57	27.92	27.92	20,241,800
18 Mar 2024	28.65	28.89	27.91	28.01	28.01	22,635,600
15 Mar 2024	28.41	28.76	28.39	28.65	28.65	28,391,400
14 Mar 2024	28.48	28.67	28.30	28.35	28.35	20,707,800
13 Mar 2024	28.75	28.87	28.44	28.48	28.48	20,799,400
12 Mar 2024	28.50	29.06	28.32	28.80	28.80	22,722,000
12 Mar 2024	0.410037 Dividend
11 Mar 2024	28.85	28.85	28.45	28.61	28.20	25,163,800
08 Mar 2024	28.50	29.08	28.01	28.91	28.49	40,005,000
07 Mar 2024	29.47	29.56	29.13	29.19	28.77	14,857,800
06 Mar 2024	29.11	29.50	29.05	29.47	29.05	12,482,600
05 Mar 2024	28.90	29.18	28.84	29.04	28.62	9,412,000
04 Mar 2024	29.01	29.10	28.74	28.84	28.43	12,990,200
01 Mar 2024	28.98	29.18	28.92	28.96	28.55	10,255,800
29 Feb 2024	29.38	29.46	28.85	28.93	28.52	20,423,600
28 Feb 2024	29.29	29.57	29.20	29.38	28.95	12,335,000
27 Feb 2024	29.09	29.38	29.00	29.32	28.89	13,960,200
26 Feb 2024	28.70	29.09	28.63	28.97	28.55	13,441,800
23 Feb 2024	29.07	29.13	28.57	28.69	28.28	20,556,200
22 Feb 2024	29.34	29.38	28.96	29.05	28.63	19,798,400
22 Feb 2024	0.224176 Dividend
21 Feb 2024	29.66	29.80	29.53	29.72	29.07	45,832,200
20 Feb 2024	29.43	29.95	29.37	29.65	29.00	36,826,400
19 Feb 2024	28.96	29.52	28.80	29.46	28.82	18,263,600
16 Feb 2024	29.29	29.40	28.70	28.93	28.31	19,018,800
15 Feb 2024	29.17	29.30	29.00	29.18	28.54	16,017,200
14 Feb 2024	28.68	29.19	28.54	29.17	28.54	17,196,600
09 Feb 2024	29.25	29.29	27.65	28.78	28.16	48,132,000
08 Feb 2024	29.73	29.86	29.13	29.27	28.63	21,199,200
07 Feb 2024	29.78	29.90	29.33	29.72	29.07	16,353,000
06 Feb 2024	29.21	29.86	29.20	29.80	29.15	16,578,000
05 Feb 2024	28.86	29.17	28.67	29.17	28.54	15,148,800
02 Feb 2024	28.85	28.93	28.57	28.86	28.23	14,969,000
01 Feb 2024	28.23	28.87	28.15	28.87	28.24	22,648,600
31 Jan 2024	28.20	28.42	28.06	28.23	27.61	13,112,000
30 Jan 2024	28.25	28.25	27.98	28.11	27.50	11,859,800
29 Jan 2024	28.48	28.51	28.03	28.26	27.64	11,264,600
26 Jan 2024	28.32	28.50	28.27	28.49	27.87	16,392,200
25 Jan 2024	28.38	28.50	28.26	28.29	27.67	12,011,200
24 Jan 2024	28.34	28.52	28.22	28.33	27.71	13,342,600
23 Jan 2024	27.91	28.30	27.77	28.27	27.65	20,134,400
22 Jan 2024	28.03	28.07	27.68	27.77	27.17	13,091,400
19 Jan 2024	27.76	28.17	27.64	27.96	27.35	25,325,000
18 Jan 2024	28.02	28.06	27.63	27.67	27.07	14,648,800
17 Jan 2024	27.91	28.05	27.82	28.00	27.39	19,366,200
16 Jan 2024	27.98	28.24	27.89	27.94	27.33	17,944,400
15 Jan 2024	27.55	28.10	27.50	28.10	27.49	16,827,600
12 Jan 2024	27.40	27.60	27.16	27.56	26.96	10,126,600
11 Jan 2024	27.20	27.42	27.11	27.40	26.80	13,486,200
10 Jan 2024	27.08	27.33	27.08	27.22	26.62	9,878,600
09 Jan 2024	27.55	27.58	27.14	27.26	26.67	15,367,600
08 Jan 2024	27.52	27.74	27.39	27.67	27.07	18,107,600
05 Jan 2024	27.09	27.57	27.00	27.44	26.84	16,455,800
04 Jan 2024	27.38	27.45	27.06	27.11	26.52	16,199,800
03 Jan 2024	27.34	27.53	27.25	27.41	26.81	16,296,800
02 Jan 2024	27.56	27.64	27.23	27.38	26.78	16,341,000
28 Dec 2023	27.43	27.69	27.34	27.69	27.09	11,680,800
27 Dec 2023	27.40	27.49	27.29	27.43	26.83	6,745,000
26 Dec 2023	27.22	27.48	27.15	27.47	26.87	7,966,400
22 Dec 2023	27.25	27.31	27.03	27.22	26.63	14,606,400
21 Dec 2023	27.40	27.40	26.94	27.15	26.55	20,008,000
20 Dec 2023	27.42	27.50	27.03	27.10	26.52	15,653,800
19 Dec 2023	27.28	27.46	27.15	27.42	26.83	15,467,000
18 Dec 2023	27.33	27.51	27.08	27.33	26.73	15,518,200
15 Dec 2023	26.63	27.31	26.41	27.31	26.71	36,441,400
14 Dec 2023	26.75	26.78	26.20	26.67	26.08	36,873,200
13 Dec 2023	26.24	26.63	25.82	26.49	25.91	36,160,000
12 Dec 2023	26.90	26.90	26.20	26.25	25.68	25,063,600
12 Dec 2023	0.342306 Dividend
11 Dec 2023	27.23	27.35	27.03	27.22	26.29	11,474,000
08 Dec 2023	26.95	27.30	26.83	27.23	26.30	20,784,200
07 Dec 2023	26.50	26.94	26.50	26.93	26.02	11,561,400
06 Dec 2023	27.19	27.24	26.45	26.50	25.60	17,640,200
05 Dec 2023	27.08	27.27	27.00	27.08	26.16	11,725,800
04 Dec 2023	27.15	27.41	26.98	27.08	26.16	13,915,800
01 Dec 2023	27.17	27.40	26.94	27.19	26.26	18,946,400
30 Nov 2023	26.36	27.19	26.36	27.14	26.21	35,416,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6410-0.0015(-0.24%)

OIL82.97+0.24(+0.29%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,294.95-17.04(-0.02%)

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

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6410
-0.0015(-0.24%)

OIL
82.97
+0.24(+0.29%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,294.95
-17.04(-0.02%)