São Paulo - Delayed Quote BRL

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

29.07
-0.46
(-1.56%)
At close: May 12 at 5:07:53 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 12, 202529.5229.6828.8729.0729.0720,623,700
May 9, 202529.4830.0029.4629.5329.5319,842,500
May 8, 202529.5030.0429.4129.4129.4129,500,900
May 7, 202528.9629.3528.8429.3129.3131,415,700
May 6, 202529.1229.2028.8028.9028.9020,080,000
May 5, 202529.1629.4529.0129.1229.1219,470,000
May 2, 202528.9029.0528.7328.9028.9012,319,300
Apr 30, 202528.4128.9328.3628.9328.9315,925,000
Apr 29, 202528.3728.7228.2328.5028.5015,861,200
Apr 28, 202528.0128.4127.8528.3528.3514,161,300
Apr 25, 202527.7028.1227.5228.0128.0117,884,400
Apr 24, 202528.0428.0627.0427.7027.7037,053,800
Apr 23, 202527.9928.2227.8628.0428.0413,812,200
Apr 22, 202527.4027.9227.3527.7827.7814,220,700
Apr 17, 202527.6827.7827.3027.4327.4317,336,900
Apr 16, 202527.7827.8927.3827.6527.6521,762,700
Apr 15, 202528.0328.1227.7027.7727.7725,468,600
Apr 14, 202527.9728.2127.8728.0728.0713,391,400
Apr 11, 202527.7327.9027.4227.8027.8014,793,700
Apr 10, 202527.7127.7227.1427.5627.5618,618,400
Apr 9, 202527.5028.1027.0927.7527.7528,796,100
Apr 8, 202528.0328.2127.4027.6327.6321,884,600
Apr 7, 202527.8828.2727.3627.6827.6822,342,100
Apr 4, 202528.2028.3327.7827.9827.9815,612,700
Apr 3, 202528.2628.6928.2228.5128.5114,824,700
Apr 2, 202528.4028.5528.1228.3528.359,089,100
Apr 1, 202528.1728.5828.0128.3328.3314,219,000
Mar 31, 202528.5028.5127.9528.1928.1917,667,600
Mar 28, 202528.6928.9828.5328.6428.6412,444,500
Mar 27, 202528.8228.8528.4828.6928.6914,399,300
Mar 26, 202528.5028.8728.3728.8128.8111,927,300
Mar 25, 202528.3628.7528.3528.4728.4715,292,700
Mar 24, 202528.4428.4428.0928.3628.3613,497,500
Mar 21, 202528.3528.4828.0728.3728.3766,960,300
Mar 20, 202528.3628.4828.1128.2528.2514,013,900
Mar 19, 202528.5128.7428.3928.3928.3918,962,900
Mar 18, 202528.4628.6528.3628.5028.5016,806,400
Mar 17, 202527.8728.5627.8428.4628.4619,847,000
Mar 14, 202527.5328.0927.5327.8827.8822,864,700
Mar 13, 202527.0527.6226.7427.4927.4918,344,200
Mar 12, 2025 0.351523 Dividend
Mar 12, 202527.1027.2026.9527.0527.0515,085,100
Mar 11, 202528.0028.0727.5127.7227.3720,095,600
Mar 10, 202527.9628.0027.6427.9727.6214,457,100
Mar 7, 202527.6328.2527.5028.0627.7016,830,600
Mar 6, 202527.9227.9527.4827.7327.3817,819,500
Mar 5, 202527.3127.9427.2527.7727.4218,081,300
Feb 28, 202527.9528.0227.2027.3126.9628,266,200
Feb 27, 202528.0328.2727.8727.9627.6131,089,200
Feb 26, 202528.4828.5027.9328.0727.7122,481,400
Feb 25, 202527.8228.3327.8228.2327.8716,895,800
Feb 24, 202528.0028.2227.6327.8127.4628,014,300
Feb 21, 202528.0028.0527.6427.9827.6320,157,500
Feb 20, 202528.1028.3127.7928.0027.6488,971,000
Feb 19, 202529.2829.2928.6628.8628.4922,819,400
Feb 18, 202529.0229.6329.0029.4529.0827,342,000
Feb 17, 202528.7429.5028.7129.1628.7921,145,100
Feb 14, 202527.5628.9827.5628.7528.3935,295,700
Feb 13, 202527.5927.5927.2827.4527.1019,004,600
Feb 12, 202527.6527.9827.5027.6027.2518,063,900
Feb 11, 202527.8628.2227.8628.0627.7018,486,400
Feb 10, 202527.8828.1027.8027.8227.4710,942,700
Feb 7, 202528.1528.2827.6727.7827.4315,270,100
Feb 6, 202527.8328.1927.5828.1527.7913,960,200
Feb 5, 202527.8228.1227.5927.8327.4813,663,000
Feb 4, 202527.5828.0827.4727.7727.4216,154,100
Feb 3, 202527.6027.7227.3627.6127.2613,290,300
Jan 31, 202527.7428.0027.6627.6827.3319,675,000
Jan 30, 202527.3727.9427.2827.6427.2922,311,000
Jan 29, 202527.6027.7527.3527.4427.0911,592,900
Jan 28, 202527.6927.7027.3227.5327.1813,016,900
Jan 27, 202526.5727.7126.5527.7127.3621,719,600
Jan 24, 202526.7126.8526.5126.6226.289,081,200
Jan 23, 202526.2427.0726.2426.7226.3830,067,700
Jan 22, 202525.5826.2825.5726.1325.8019,236,600
Jan 21, 202525.4525.7525.4525.6625.3310,675,500
Jan 20, 202525.3525.6025.2625.4325.1110,499,700
Jan 17, 202525.4425.4925.1925.3525.0313,271,300
Jan 16, 202525.2825.4625.1125.3825.0613,590,200
Jan 15, 202524.9125.3724.7525.2724.9519,626,500
Jan 14, 202524.2524.6724.1724.6524.3418,049,200
Jan 13, 202524.2124.4324.1624.2123.909,941,700
Jan 10, 202524.2524.4424.1324.2123.9017,167,200
Jan 9, 202524.1624.2723.9924.2723.968,286,700
Jan 8, 202524.2324.2723.9524.1623.8516,417,000
Jan 7, 202524.1424.3824.0224.2523.9415,724,400
Jan 6, 202523.9824.0523.8123.9623.6612,112,300
Jan 3, 202523.9224.0623.6823.7423.4413,778,900
Jan 2, 202524.1724.2823.8423.9223.6214,492,900
Dec 30, 202424.1024.3324.0924.1723.8627,146,200
Dec 27, 202424.3424.3724.1124.1123.8010,465,000
Dec 26, 202423.9524.4023.9324.2023.8915,208,900
Dec 23, 202424.0724.1323.8823.9223.6212,708,100
Dec 20, 202423.9224.1423.8724.0823.7749,200,400
Dec 19, 202423.8124.0523.7523.8923.5916,306,300
Dec 18, 202424.4024.4023.7323.7423.4429,428,400
Dec 17, 202424.2524.4924.0124.4224.1127,695,800
Dec 16, 202424.5224.6024.1324.1623.8516,061,900
Dec 13, 202424.8524.9924.5024.5124.2017,217,300
Dec 12, 2024 0.176491 Dividend
Dec 12, 202425.0525.0924.5924.8524.5319,824,400
Dec 11, 202424.9025.6524.6725.3624.8629,090,900
Dec 10, 202424.7824.9224.5224.8324.3415,266,700
Dec 9, 202424.8424.8924.4224.6724.1917,774,100
Dec 6, 202425.2525.3524.5024.7324.2533,652,400
Dec 5, 202425.3925.6025.2725.4824.9818,238,400
Dec 4, 202424.8925.3324.8025.1724.6819,375,200
Dec 3, 202424.7124.9024.6524.8724.3822,179,600
Dec 2, 202424.8024.9224.4624.5724.0921,487,000
Nov 29, 202424.5224.8424.3224.7724.2922,743,200
Nov 28, 202425.1925.2124.4124.4824.0026,984,000
Nov 27, 202425.7125.7825.1125.2224.7320,884,000
Nov 26, 2024 0.483304 Dividend
Nov 26, 202425.3625.7825.2125.6725.1722,044,000
Nov 25, 202425.7925.8425.6025.7524.7736,581,800
Nov 22, 202425.4625.6025.2225.6024.6313,737,200
Nov 21, 202425.8025.8525.2325.2624.3031,594,700
Nov 19, 202425.7725.9525.6425.8524.8729,342,400
Nov 18, 202425.3825.8125.3425.7124.7323,386,200
Nov 14, 202425.7825.7924.7925.3724.4180,824,400
Nov 13, 202425.9926.0725.8825.9524.9727,198,100
Nov 12, 202426.0126.0925.8025.9524.9715,391,500
Nov 11, 202426.1026.1025.9526.0125.0210,515,100
Nov 8, 202426.1026.1325.9025.9925.0015,878,800
Nov 7, 202426.3026.6426.1326.1925.2011,667,700
Nov 6, 202426.1026.3725.9426.3025.3012,445,400
Nov 5, 202426.2726.2926.0626.2525.2514,050,600
Nov 4, 202426.2726.4226.1526.2425.2412,169,700
Nov 1, 202426.3526.4026.0126.0925.1015,216,400
Oct 31, 202426.3326.4626.2326.3325.3311,163,300
Oct 30, 202426.1826.3926.0926.3725.3714,377,600
Oct 29, 202426.3726.4526.1526.1725.1813,433,400
Oct 28, 202426.5026.5526.1926.3225.3218,192,100
Oct 25, 202426.3626.5026.2526.3725.377,807,800
Oct 24, 202426.4126.4626.2526.3625.368,727,600
Oct 23, 202426.3026.4426.1626.3325.3312,126,400
Oct 22, 202426.5526.6026.2726.3025.3027,391,300
Oct 21, 202426.6926.9626.5426.6225.6125,128,900
Oct 18, 202426.7726.9726.6326.6925.6815,980,000
Oct 17, 202426.6826.8326.5026.7225.7112,424,800
Oct 16, 202426.5026.9526.3626.7625.7426,028,400
Oct 15, 202426.6726.7426.4226.4725.4714,418,700
Oct 14, 202426.4126.5826.2826.5225.5111,953,100
Oct 11, 202426.2826.4626.1726.3325.3312,175,400
Oct 10, 202426.6426.6426.1926.2025.2120,486,300
Oct 9, 202426.8026.9126.3526.4325.4319,545,500
Oct 8, 202426.9026.9826.8526.9825.9611,728,700
Oct 7, 202427.0527.1226.8326.9925.979,578,500
Oct 4, 202427.0027.0426.7726.8625.8411,911,600
Oct 3, 202427.1127.1226.7526.9025.8819,101,500
Oct 2, 202427.3027.5227.1527.1526.1212,662,400
Oct 1, 202427.1027.2526.8827.0826.0519,254,100
Sep 30, 202427.3127.4827.1827.1826.1514,796,200
Sep 27, 202427.4827.6227.2027.2526.2214,855,700
Sep 26, 202427.4527.6627.2827.4826.4413,119,200
Sep 25, 202427.5027.5627.2127.3026.2613,854,100
Sep 24, 202427.7027.9227.3727.3826.3415,235,800
Sep 23, 202427.5027.5527.2727.4026.3612,354,400
Sep 20, 202427.9027.9527.4627.5026.4624,479,500
Sep 19, 202428.3628.4427.9127.9126.8514,963,300
Sep 18, 202428.2728.5428.1428.2527.188,611,400
Sep 17, 202428.5728.6128.2528.3927.317,979,400
Sep 16, 202428.5028.7028.3928.5727.498,948,800
Sep 13, 202428.3028.6328.2528.4227.349,241,700
Sep 12, 2024 0.186602 Dividend
Sep 12, 202428.4028.4528.0228.2327.169,920,100
Sep 11, 202428.9028.9828.6728.7127.4410,000,400
Sep 10, 202429.0829.1428.5328.7027.4317,718,400
Sep 9, 202428.8629.1328.7129.1327.8414,429,900
Sep 6, 202429.2429.2928.7628.7727.509,653,100
Sep 5, 202429.0629.2728.9029.2527.968,433,600
Sep 4, 202428.7529.1928.7228.9927.7115,514,700
Sep 3, 202428.4428.7728.3828.6827.4114,433,300
Sep 2, 202428.3828.5428.1528.4227.1611,920,800
Aug 30, 202428.2028.2727.9828.1226.8831,814,700
Aug 29, 202428.1028.5628.0228.3027.0513,712,600
Aug 28, 202428.0028.2027.8928.1826.939,415,600
Aug 27, 202428.3828.3828.0128.0126.778,294,500
Aug 26, 202428.2228.4528.1028.3327.089,358,000
Aug 23, 202428.1528.4928.1428.2226.9712,058,300
Aug 22, 2024 0.474655 Dividend
Aug 22, 202428.6128.6127.8728.0126.7716,022,900
Aug 21, 202429.3129.3429.0729.1327.3921,926,500
Aug 20, 202429.1729.3029.0529.2627.5116,156,400
Aug 19, 202428.4029.1728.3129.1327.3919,984,500
Aug 16, 202428.3028.5828.2528.3726.6718,682,500
Aug 15, 202427.9928.4427.9328.1526.4711,631,000
Aug 14, 202427.4728.1527.4027.9326.2619,387,500
Aug 13, 202427.2027.5327.1327.4725.8312,964,400
Aug 12, 202426.6227.1226.5527.1225.5015,568,300
Aug 9, 202426.3026.6326.2526.5524.9613,007,300
Aug 8, 202426.1626.3725.3926.1924.6233,846,000
Aug 7, 202426.8526.9526.1926.3024.7318,931,200
Aug 6, 202426.4026.8126.3426.6525.0614,827,100
Aug 5, 202426.0026.3325.6026.2024.6320,254,500
Aug 2, 202426.5026.5926.0626.1624.6020,402,500
Aug 1, 202426.6526.7226.2226.3724.7922,830,700
Jul 31, 202427.0027.0526.5126.5524.9617,872,300
Jul 30, 202427.1627.1926.8626.9525.3410,185,700
Jul 29, 202427.2127.2126.9427.1625.5418,350,200
Jul 26, 202426.8927.1626.7227.1225.5010,544,500
Jul 25, 202426.8427.0526.7226.8925.2811,896,200
Jul 24, 202427.0527.0826.8126.8725.269,728,400
Jul 23, 202427.1527.2226.9326.9825.3710,978,000
Jul 22, 202427.1727.3127.0227.1425.5211,566,500
Jul 19, 202427.1927.4326.9927.1125.4914,144,500
Jul 18, 202427.3427.6327.1427.1925.5610,820,600
Jul 17, 202427.1527.3926.9727.3125.689,615,100
Jul 16, 202426.9927.1426.9127.0425.4211,135,300
Jul 15, 202426.8526.9926.6926.9525.3411,535,200
Jul 12, 202426.5726.8326.4026.8325.2315,241,100
Jul 11, 202426.6326.8426.3226.4824.9018,918,900
Jul 10, 202426.3226.6226.2426.6125.0220,180,600
Jul 9, 202426.2826.2825.9926.2024.6318,032,800
Jul 8, 202426.6926.6926.1926.2924.7219,760,700
Jul 5, 202426.8526.8726.5326.7325.1311,971,800
Jul 4, 202426.9026.9726.6126.8525.2410,529,500
Jul 3, 202426.5526.8826.4826.7125.1114,438,300
Jul 2, 202426.4226.5626.3826.4524.8716,107,800
Jul 1, 202426.7426.8026.3226.3624.7820,469,000
Jun 28, 202426.7026.7426.4626.7125.1115,567,200
Jun 27, 202426.7926.8226.4126.7025.1017,283,200
Jun 26, 202426.9026.9026.4726.7125.1115,089,500
Jun 25, 202426.8126.9526.6526.8925.2810,743,600
Jun 24, 202426.6127.0426.5026.8125.2113,258,500
Jun 21, 202426.4026.6226.2826.6125.0234,467,200
Jun 20, 202426.3826.6326.2726.3924.8116,467,900
Jun 19, 202426.0926.3426.0326.2724.7012,079,600
Jun 18, 202426.3826.4526.0626.0824.5222,540,300
Jun 17, 202426.4526.4826.2226.4524.8710,363,900
Jun 14, 2024 0.20424 Dividend
Jun 14, 202426.5526.6626.3126.4524.8711,155,000
Jun 13, 202426.6226.8026.5126.7224.9313,566,600
Jun 12, 2024 0.457947 Dividend
Jun 12, 202427.3027.3026.4626.5424.7619,141,600
Jun 11, 202427.3627.6027.2527.5125.2411,037,400
Jun 10, 202427.2527.3527.1027.2124.9712,719,000
Jun 7, 202427.5027.6827.0827.1824.9413,651,100
Jun 6, 202427.3027.7227.2027.6525.3713,834,300
Jun 5, 202427.2527.4027.1527.2925.0414,021,500
Jun 4, 202427.1527.2526.9827.2324.9818,277,800
Jun 3, 202427.1827.3927.0727.1524.9127,700,400
May 31, 202427.3827.5027.1227.1224.8819,114,900
May 29, 202427.4727.4727.1227.3225.0725,627,500
May 28, 202427.5527.6227.2927.3225.0735,304,600
May 27, 202427.1427.4727.0827.4125.1531,296,700
May 24, 202427.0127.1426.8027.0824.8513,949,800
May 23, 202427.5027.5626.7826.9424.7225,677,100
May 22, 202427.8227.9227.4127.5025.2315,877,800
May 21, 202427.9528.1327.8827.9025.609,999,300
May 20, 202427.6528.0527.6227.9225.6216,513,000
May 17, 202427.7027.8227.5427.6925.4117,116,600
May 16, 202427.8527.9627.6527.6825.409,827,300
May 15, 202427.7527.7927.3827.6525.3720,313,600
May 14, 202427.8728.0727.8328.0125.7013,200,800
May 13, 202427.6527.9727.6527.8325.5314,278,500

Related Tickers

BBDC4.SA Banco Bradesco S.A.
14.90
-1.46%
 
ITUB4.SA Itaú Unibanco Holding S.A.
36.48
-2.01%
 
BBDC3.SA Banco Bradesco S.A.
13.13
-0.98%
 
SANB11.SA Banco Santander (Brasil) S.A.
29.77
-0.73%
 
ITUB3.SA Itaú Unibanco Holding S.A.
32.35
-1.34%
 
BMGB4.SA Banco BMG S.A.
3.7900
-0.26%
 
BRSR6.SA Banco do Estado do Rio Grande do Sul S.A.
12.25
+1.49%
 
INBR32.SA Inter & Co, Inc.
37.71
-5.75%
 
ABCB4.SA Banco ABC Brasil S.A.
20.95
+1.45%
 
SANB4.SA Banco Santander (Brasil) S.A.
15.47
-0.19%