TipRanks
Go Ultimate55% OFF

Banco do Brasil S.A. (BBAS3) Historical Prices

BR:BBAS3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.3616.7516.1316.4716.47+0.06%61,272,8981.38
Oct 29, 202616.8616.9416.3416.4616.46-1.97%69,956,8981.61
Oct 28, 202617.5817.5816.7616.7916.79-3.39%87,366,7032.06
Oct 27, 202618.0018.3117.3517.3817.38-29.69%124,228,3983.05
Oct 26, 202616.4818.1216.4817.4717.47-29.33%285,273,0007.83
Oct 23, 202623.9524.9723.6924.7224.72+3.34%45,553,0001.27
Oct 22, 202623.9324.2023.6223.9223.92-0.75%28,115,6000.79
Oct 21, 202624.2924.5723.9824.1024.10-0.41%24,585,9000.69
Oct 20, 202624.3524.4823.8224.2024.20+1.04%40,438,8981.15
Oct 19, 202623.8624.3423.7923.9523.95+1.35%32,662,5000.94
Oct 16, 202623.8723.9523.2923.6323.63-0.55%44,767,6021.29
Oct 15, 202623.7524.1523.5323.7623.76-1.78%34,381,6021.00
Oct 14, 202624.1124.4523.5024.1924.19-0.25%46,378,3011.36
Oct 13, 202624.5124.6924.1224.2524.25-1.58%28,957,1000.85
Oct 12, 202624.6424.8524.2824.6424.64+0.00%00.00
Oct 09, 202624.4724.8524.2824.6424.64+1.57%38,561,6991.14
Oct 08, 202624.1424.6523.9324.2624.26+0.33%43,808,6021.32
Oct 07, 202624.5024.7824.1024.1824.18-1.87%57,221,1021.75
Oct 06, 202626.1526.2924.3724.6424.64-6.42%103,158,6023.26
Oct 05, 202625.1927.1925.1926.3326.33+11.00%147,487,2004.98
Oct 02, 202623.7223.7822.9623.7223.72+3.04%51,444,8981.77
Oct 01, 202623.0723.2122.6623.0223.02-0.22%44,539,3981.56
Sep 30, 202622.5023.0722.2323.0723.07+4.67%41,446,1021.48
Sep 29, 202621.4722.1821.3422.0422.04+2.56%37,152,8011.33
Sep 28, 202621.3921.8121.1821.4921.49-0.46%44,512,0001.62
Sep 25, 202621.5421.7721.2721.5921.59+0.23%43,161,5001.59
Sep 24, 202622.1722.2421.4821.5421.54-2.84%36,812,6021.37
Sep 23, 202622.4323.0722.1222.1722.17-2.21%39,448,8981.49
Sep 22, 202622.8422.8922.3022.6722.67-1.39%51,689,8012.00
Sep 21, 202623.2023.3822.8322.9922.99-0.91%57,695,0002.29
Sep 18, 202622.5923.2322.3023.2023.20+1.84%59,723,0002.43
Sep 17, 202622.7923.0322.3022.7822.78+0.31%30,601,3011.26
Sep 16, 202621.9522.7421.5122.7122.71+3.04%31,940,6001.33
Sep 15, 202622.2822.3321.9222.0422.04-0.36%21,927,8010.91
Sep 14, 202621.9522.2621.8322.1222.12-1.65%29,606,2001.24
Sep 11, 202622.4922.9722.2922.4922.49-1.36%22,364,9000.94
Sep 10, 202622.0022.9121.9122.8022.80+2.80%32,399,8011.37
Sep 09, 202622.4422.6521.9722.1822.18-1.86%30,168,0001.29
Sep 08, 202622.6023.2122.5822.6022.60+0.36%30,078,0001.28
Sep 07, 202622.5222.7322.1122.5222.52+0.00%00.00
Sep 04, 202622.3222.7322.1122.5222.52+0.31%26,770,0001.13
Sep 03, 202622.5722.9722.0022.4522.45+0.85%40,848,6021.76
Sep 02, 202621.2622.6721.1022.2622.26+5.65%54,201,8002.34
Sep 01, 202620.9021.4320.8321.2121.07+2.27%30,270,4001.34
Aug 31, 202620.4121.0120.3520.7420.60+2.82%44,963,6002.01
Aug 28, 202620.0920.3919.8820.1720.04+1.00%21,595,8000.97
Aug 27, 202619.3920.1419.3219.9719.84+2.31%26,290,8001.16
Aug 26, 202619.5520.0319.3719.5219.39-0.26%36,489,3001.58
Aug 25, 202618.6519.6318.6119.5719.44+5.22%35,147,1001.54
Aug 24, 202618.2918.8618.1618.6018.48+0.92%22,626,5001.00