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

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

28.22

+0.51

(+1.84%)

At close: 05:07PM BRT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	28.02	28.36	27.90	28.22	28.22	17,286,800
May 02, 2024	27.54	27.78	27.38	27.71	27.71	14,604,400
Apr 30, 2024	27.50	27.74	27.42	27.42	27.42	12,221,500
Apr 29, 2024	27.57	27.66	27.38	27.55	27.55	8,658,100
Apr 26, 2024	27.38	27.38	27.38	27.38	27.38	-
Apr 25, 2024	27.54	27.65	27.23	27.38	27.38	11,303,300
Apr 24, 2024	27.60	27.67	27.38	27.50	27.50	11,037,800
Apr 23, 2024	27.37	27.73	27.01	27.60	27.60	21,742,700
Apr 22, 2024	27.80	28.05	27.24	27.39	27.39	21,288,500
Apr 19, 2024	28.02	28.02	27.66	27.71	27.71	18,465,200
Apr 18, 2024	28.15	28.23	27.70	27.93	27.93	15,349,100
Apr 17, 2024	28.00	28.17	27.78	27.97	27.97	17,703,800
Apr 16, 2024	28.23	28.40	27.54	27.91	27.91	22,923,700
Apr 16, 2024	2:1 Stock Split
Apr 15, 2024	28.63	28.67	28.10	28.23	28.23	14,411,400
Apr 12, 2024	28.87	28.92	28.41	28.50	28.50	11,304,400
Apr 11, 2024	28.75	29.03	28.67	28.87	28.87	12,447,600
Apr 10, 2024	29.17	29.25	28.67	28.80	28.80	14,139,800
Apr 09, 2024	29.13	29.39	29.09	29.19	29.19	9,392,800
Apr 08, 2024	28.75	29.42	28.63	28.95	28.95	19,696,000
Apr 05, 2024	28.45	28.54	28.23	28.50	28.50	12,803,800
Apr 04, 2024	28.27	28.98	28.27	28.39	28.39	23,352,000
Apr 03, 2024	28.05	28.32	27.83	28.19	28.19	14,600,800
Apr 02, 2024	28.02	28.17	27.89	28.08	28.08	10,513,000
Apr 01, 2024	28.35	28.46	27.85	28.04	28.04	10,910,800
Mar 28, 2024	27.88	28.44	27.83	28.31	28.31	17,073,600
Mar 27, 2024	28.08	28.12	27.67	27.99	27.99	15,874,600
Mar 26, 2024	27.84	28.22	27.76	27.97	27.97	15,477,000
Mar 25, 2024	27.72	28.07	27.64	27.82	27.82	12,901,400
Mar 22, 2024	27.83	27.99	27.63	27.70	27.70	13,137,600
Mar 21, 2024	28.30	28.50	27.73	27.82	27.82	17,742,000
Mar 20, 2024	27.92	28.25	27.70	28.22	28.22	17,687,400
Mar 19, 2024	28.12	28.22	27.57	27.92	27.92	20,241,800
Mar 18, 2024	28.65	28.89	27.91	28.01	28.01	22,635,600
Mar 15, 2024	28.41	28.76	28.39	28.65	28.65	28,391,400
Mar 14, 2024	28.48	28.67	28.30	28.35	28.35	20,707,800
Mar 13, 2024	28.75	28.87	28.44	28.48	28.48	20,799,400
Mar 12, 2024	28.50	29.06	28.32	28.80	28.80	22,722,000
Mar 12, 2024	0.410037 Dividend
Mar 11, 2024	28.85	28.85	28.45	28.61	28.20	25,163,800
Mar 08, 2024	28.50	29.08	28.01	28.91	28.49	40,005,000
Mar 07, 2024	29.47	29.56	29.13	29.19	28.77	14,857,800
Mar 06, 2024	29.11	29.50	29.05	29.47	29.05	12,482,600
Mar 05, 2024	28.90	29.18	28.84	29.04	28.62	9,412,000
Mar 04, 2024	29.01	29.10	28.74	28.84	28.43	12,990,200
Mar 01, 2024	28.98	29.18	28.92	28.96	28.55	10,255,800
Feb 29, 2024	29.38	29.46	28.85	28.93	28.52	20,423,600
Feb 28, 2024	29.29	29.57	29.20	29.38	28.95	12,335,000
Feb 27, 2024	29.09	29.38	29.00	29.32	28.89	13,960,200
Feb 26, 2024	28.70	29.09	28.63	28.97	28.55	13,441,800
Feb 23, 2024	29.07	29.13	28.57	28.69	28.28	20,556,200
Feb 22, 2024	29.34	29.38	28.96	29.05	28.63	19,798,400
Feb 22, 2024	0.224176 Dividend
Feb 21, 2024	29.66	29.80	29.53	29.72	29.07	45,832,200
Feb 20, 2024	29.43	29.95	29.37	29.65	29.00	36,826,400
Feb 19, 2024	28.96	29.52	28.80	29.46	28.82	18,263,600
Feb 16, 2024	29.29	29.40	28.70	28.93	28.31	19,018,800
Feb 15, 2024	29.17	29.30	29.00	29.18	28.54	16,017,200
Feb 14, 2024	28.68	29.19	28.54	29.17	28.54	17,196,600
Feb 09, 2024	29.25	29.29	27.65	28.78	28.16	48,132,000
Feb 08, 2024	29.73	29.86	29.13	29.27	28.63	21,199,200
Feb 07, 2024	29.78	29.90	29.33	29.72	29.07	16,353,000
Feb 06, 2024	29.21	29.86	29.20	29.80	29.15	16,578,000
Feb 05, 2024	28.86	29.17	28.67	29.17	28.54	15,148,800
Feb 02, 2024	28.85	28.93	28.57	28.86	28.23	14,969,000
Feb 01, 2024	28.23	28.87	28.15	28.87	28.24	22,648,600
Jan 31, 2024	28.20	28.42	28.06	28.23	27.61	13,112,000
Jan 30, 2024	28.25	28.25	27.98	28.11	27.50	11,859,800
Jan 29, 2024	28.48	28.51	28.03	28.26	27.64	11,264,600
Jan 26, 2024	28.32	28.50	28.27	28.49	27.87	16,392,200
Jan 25, 2024	28.38	28.50	28.26	28.29	27.67	12,011,200
Jan 24, 2024	28.34	28.52	28.22	28.33	27.71	13,342,600
Jan 23, 2024	27.91	28.30	27.77	28.27	27.65	20,134,400
Jan 22, 2024	28.03	28.07	27.68	27.77	27.17	13,091,400
Jan 19, 2024	27.76	28.17	27.64	27.96	27.35	25,325,000
Jan 18, 2024	28.02	28.06	27.63	27.67	27.07	14,648,800
Jan 17, 2024	27.91	28.05	27.82	28.00	27.39	19,366,200
Jan 16, 2024	27.98	28.24	27.89	27.94	27.33	17,944,400
Jan 15, 2024	27.55	28.10	27.50	28.10	27.49	16,827,600
Jan 12, 2024	27.40	27.60	27.16	27.56	26.96	10,126,600
Jan 11, 2024	27.20	27.42	27.11	27.40	26.80	13,486,200
Jan 10, 2024	27.08	27.33	27.08	27.22	26.62	9,878,600
Jan 09, 2024	27.55	27.58	27.14	27.26	26.67	15,367,600
Jan 08, 2024	27.52	27.74	27.39	27.67	27.07	18,107,600
Jan 05, 2024	27.09	27.57	27.00	27.44	26.84	16,455,800
Jan 04, 2024	27.38	27.45	27.06	27.11	26.52	16,199,800
Jan 03, 2024	27.34	27.53	27.25	27.41	26.81	16,296,800
Jan 02, 2024	27.56	27.64	27.23	27.38	26.78	16,341,000
Dec 28, 2023	27.43	27.69	27.34	27.69	27.09	11,680,800
Dec 27, 2023	27.40	27.49	27.29	27.43	26.83	6,745,000
Dec 26, 2023	27.22	27.48	27.15	27.47	26.87	7,966,400
Dec 22, 2023	27.25	27.31	27.03	27.22	26.63	14,606,400
Dec 21, 2023	27.40	27.40	26.94	27.15	26.55	20,008,000
Dec 20, 2023	27.42	27.50	27.03	27.10	26.52	15,653,800
Dec 19, 2023	27.28	27.46	27.15	27.42	26.83	15,467,000
Dec 18, 2023	27.33	27.51	27.08	27.33	26.73	15,518,200
Dec 15, 2023	26.63	27.31	26.41	27.31	26.71	36,441,400
Dec 14, 2023	26.75	26.78	26.20	26.67	26.08	36,873,200
Dec 13, 2023	26.24	26.63	25.82	26.49	25.91	36,160,000
Dec 12, 2023	26.90	26.90	26.20	26.25	25.68	25,063,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,748.77+4,290.94(+5.27%)

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

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,748.77
+4,290.94(+5.27%)