São Paulo - Delayed Quote BRL

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

Compare
24.21
-0.06
(-0.25%)
At close: January 10 at 6:07:31 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 24.25 24.44 24.13 24.21 24.21 17,167,200
Jan 9, 2025 24.16 24.27 23.99 24.27 24.27 8,286,700
Jan 8, 2025 24.23 24.27 23.95 24.16 24.16 16,417,000
Jan 7, 2025 24.14 24.38 24.02 24.25 24.25 15,724,400
Jan 6, 2025 23.98 24.05 23.81 23.96 23.96 12,112,300
Jan 3, 2025 23.92 24.06 23.68 23.74 23.74 13,778,900
Jan 2, 2025 24.17 24.28 23.84 23.92 23.92 14,492,900
Dec 30, 2024 24.10 24.33 24.09 24.17 24.17 27,146,200
Dec 27, 2024 24.34 24.37 24.11 24.11 24.11 10,465,000
Dec 26, 2024 23.95 24.40 23.93 24.20 24.20 15,208,900
Dec 23, 2024 24.07 24.13 23.88 23.92 23.92 12,708,100
Dec 20, 2024 23.92 24.14 23.87 24.08 24.08 49,200,400
Dec 19, 2024 23.81 24.05 23.75 23.89 23.89 16,306,300
Dec 18, 2024 24.40 24.40 23.73 23.74 23.74 29,428,400
Dec 17, 2024 24.25 24.49 24.01 24.42 24.42 27,695,800
Dec 16, 2024 24.52 24.60 24.13 24.16 24.16 16,061,900
Dec 13, 2024 24.85 24.99 24.50 24.51 24.51 17,217,300
Dec 12, 2024 0.18 Dividend
Dec 12, 2024 25.05 25.09 24.59 24.85 24.85 19,824,400
Dec 11, 2024 24.90 25.65 24.67 25.36 25.18 29,090,900
Dec 10, 2024 24.78 24.92 24.52 24.83 24.66 15,266,700
Dec 9, 2024 24.84 24.89 24.42 24.67 24.50 17,774,100
Dec 6, 2024 25.25 25.35 24.50 24.73 24.56 33,652,400
Dec 5, 2024 25.39 25.60 25.27 25.48 25.30 18,238,400
Dec 4, 2024 24.89 25.33 24.80 25.17 24.99 19,375,200
Dec 3, 2024 24.71 24.90 24.65 24.87 24.70 22,179,600
Dec 2, 2024 24.80 24.92 24.46 24.57 24.40 21,487,000
Nov 29, 2024 24.52 24.84 24.32 24.77 24.60 22,743,200
Nov 28, 2024 25.19 25.21 24.41 24.48 24.31 26,984,000
Nov 27, 2024 25.71 25.78 25.11 25.22 25.04 20,884,000
Nov 26, 2024 0.48 Dividend
Nov 26, 2024 25.36 25.78 25.21 25.67 25.49 22,044,000
Nov 25, 2024 25.79 25.84 25.60 25.75 25.09 36,581,800
Nov 22, 2024 25.46 25.60 25.22 25.60 24.94 13,737,200
Nov 21, 2024 25.80 25.85 25.23 25.26 24.61 31,594,700
Nov 19, 2024 25.77 25.95 25.64 25.85 25.19 29,342,400
Nov 18, 2024 25.38 25.81 25.34 25.71 25.05 23,386,200
Nov 14, 2024 25.78 25.79 24.79 25.37 24.72 80,824,400
Nov 13, 2024 25.99 26.07 25.88 25.95 25.29 27,198,100
Nov 12, 2024 26.01 26.09 25.80 25.95 25.29 15,391,500
Nov 11, 2024 26.10 26.10 25.95 26.01 25.34 10,515,100
Nov 8, 2024 26.10 26.13 25.90 25.99 25.32 15,878,800
Nov 7, 2024 26.30 26.64 26.13 26.19 25.52 11,667,700
Nov 6, 2024 26.10 26.37 25.94 26.30 25.63 12,445,400
Nov 5, 2024 26.27 26.29 26.06 26.25 25.58 14,050,600
Nov 4, 2024 26.27 26.42 26.15 26.24 25.57 12,169,700
Nov 1, 2024 26.35 26.40 26.01 26.09 25.42 15,216,400
Oct 31, 2024 26.33 26.46 26.23 26.33 25.66 11,163,300
Oct 30, 2024 26.18 26.39 26.09 26.37 25.69 14,377,600
Oct 29, 2024 26.37 26.45 26.15 26.17 25.50 13,433,400
Oct 28, 2024 26.50 26.55 26.19 26.32 25.65 18,192,100
Oct 25, 2024 26.36 26.50 26.25 26.37 25.69 7,807,800
Oct 24, 2024 26.41 26.46 26.25 26.36 25.69 8,727,600
Oct 23, 2024 26.30 26.44 26.16 26.33 25.66 12,126,400
Oct 22, 2024 26.55 26.60 26.27 26.30 25.63 27,391,300
Oct 21, 2024 26.69 26.96 26.54 26.62 25.94 25,128,900
Oct 18, 2024 26.77 26.97 26.63 26.69 26.01 15,980,000
Oct 17, 2024 26.68 26.83 26.50 26.72 26.04 12,424,800
Oct 16, 2024 26.50 26.95 26.36 26.76 26.08 26,028,400
Oct 15, 2024 26.67 26.74 26.42 26.47 25.79 14,418,700
Oct 14, 2024 26.41 26.58 26.28 26.52 25.84 11,953,100
Oct 11, 2024 26.28 26.46 26.17 26.33 25.66 12,175,400
Oct 10, 2024 26.64 26.64 26.19 26.20 25.53 20,486,300
Oct 9, 2024 26.80 26.91 26.35 26.43 25.75 19,545,500
Oct 8, 2024 26.90 26.98 26.85 26.98 26.29 11,728,700
Oct 7, 2024 27.05 27.12 26.83 26.99 26.30 9,578,500
Oct 4, 2024 27.00 27.04 26.77 26.86 26.17 11,911,600
Oct 3, 2024 27.11 27.12 26.75 26.90 26.21 19,101,500
Oct 2, 2024 27.30 27.52 27.15 27.15 26.46 12,662,400
Oct 1, 2024 27.10 27.25 26.88 27.08 26.39 19,254,100
Sep 30, 2024 27.31 27.48 27.18 27.18 26.48 14,796,200
Sep 27, 2024 27.48 27.62 27.20 27.25 26.55 14,855,700
Sep 26, 2024 27.45 27.66 27.28 27.48 26.78 13,119,200
Sep 25, 2024 27.50 27.56 27.21 27.30 26.60 13,854,100
Sep 24, 2024 27.70 27.92 27.37 27.38 26.68 15,235,800
Sep 23, 2024 27.50 27.55 27.27 27.40 26.70 12,354,400
Sep 20, 2024 27.90 27.95 27.46 27.50 26.80 24,479,500
Sep 19, 2024 28.36 28.44 27.91 27.91 27.20 14,963,300
Sep 18, 2024 28.27 28.54 28.14 28.25 27.53 8,611,400
Sep 17, 2024 28.57 28.61 28.25 28.39 27.66 7,979,400
Sep 16, 2024 28.50 28.70 28.39 28.57 27.84 8,948,800
Sep 13, 2024 28.30 28.63 28.25 28.42 27.69 9,241,700
Sep 12, 2024 0.19 Dividend
Sep 12, 2024 28.40 28.45 28.02 28.23 27.51 9,920,100
Sep 11, 2024 28.90 28.98 28.67 28.71 27.79 10,000,400
Sep 10, 2024 29.08 29.14 28.53 28.70 27.78 17,718,400
Sep 9, 2024 28.86 29.13 28.71 29.13 28.20 14,429,900
Sep 6, 2024 29.24 29.29 28.76 28.77 27.85 9,653,100
Sep 5, 2024 29.06 29.27 28.90 29.25 28.32 8,433,600
Sep 4, 2024 28.75 29.19 28.72 28.99 28.06 15,514,700
Sep 3, 2024 28.44 28.77 28.38 28.68 27.76 14,433,300
Sep 2, 2024 28.38 28.54 28.15 28.42 27.51 11,920,800
Aug 30, 2024 28.20 28.27 27.98 28.12 27.22 31,814,700
Aug 29, 2024 28.10 28.56 28.02 28.30 27.40 13,712,600
Aug 28, 2024 28.00 28.20 27.89 28.18 27.28 9,415,600
Aug 27, 2024 28.38 28.38 28.01 28.01 27.12 8,294,500
Aug 26, 2024 28.22 28.45 28.10 28.33 27.43 9,358,000
Aug 23, 2024 28.15 28.49 28.14 28.22 27.32 12,058,300
Aug 22, 2024 0.47 Dividend
Aug 22, 2024 28.61 28.61 27.87 28.01 27.12 16,022,900
Aug 21, 2024 29.31 29.34 29.07 29.13 27.74 21,926,500
Aug 20, 2024 29.17 29.30 29.05 29.26 27.86 16,156,400
Aug 19, 2024 28.40 29.17 28.31 29.13 27.74 19,984,500
Aug 16, 2024 28.30 28.58 28.25 28.37 27.02 18,682,500
Aug 15, 2024 27.99 28.44 27.93 28.15 26.81 11,631,000
Aug 14, 2024 27.47 28.15 27.40 27.93 26.60 19,387,500
Aug 13, 2024 27.20 27.53 27.13 27.47 26.16 12,964,400
Aug 12, 2024 26.62 27.12 26.55 27.12 25.83 15,568,300
Aug 9, 2024 26.30 26.63 26.25 26.55 25.28 13,007,300
Aug 8, 2024 26.16 26.37 25.39 26.19 24.94 33,846,000
Aug 7, 2024 26.85 26.95 26.19 26.30 25.05 18,931,200
Aug 6, 2024 26.40 26.81 26.34 26.65 25.38 14,827,100
Aug 5, 2024 26.00 26.33 25.60 26.20 24.95 20,254,500
Aug 2, 2024 26.50 26.59 26.06 26.16 24.91 20,402,500
Aug 1, 2024 26.65 26.72 26.22 26.37 25.11 22,830,700
Jul 31, 2024 27.00 27.05 26.51 26.55 25.28 17,872,300
Jul 30, 2024 27.16 27.19 26.86 26.95 25.66 10,185,700
Jul 29, 2024 27.21 27.21 26.94 27.16 25.86 18,350,200
Jul 26, 2024 26.89 27.16 26.72 27.12 25.83 10,544,500
Jul 25, 2024 26.84 27.05 26.72 26.89 25.61 11,896,200
Jul 24, 2024 27.05 27.08 26.81 26.87 25.59 9,728,400
Jul 23, 2024 27.15 27.22 26.93 26.98 25.69 10,978,000
Jul 22, 2024 27.17 27.31 27.02 27.14 25.85 11,566,500
Jul 19, 2024 27.19 27.43 26.99 27.11 25.82 14,144,500
Jul 18, 2024 27.34 27.63 27.14 27.19 25.89 10,820,600
Jul 17, 2024 27.15 27.39 26.97 27.31 26.01 9,615,100
Jul 16, 2024 26.99 27.14 26.91 27.04 25.75 11,135,300
Jul 15, 2024 26.85 26.99 26.69 26.95 25.66 11,535,200
Jul 12, 2024 26.57 26.83 26.40 26.83 25.55 15,241,100
Jul 11, 2024 26.63 26.84 26.32 26.48 25.22 18,918,900
Jul 10, 2024 26.32 26.62 26.24 26.61 25.34 20,180,600
Jul 9, 2024 26.28 26.28 25.99 26.20 24.95 18,032,800
Jul 8, 2024 26.69 26.69 26.19 26.29 25.04 19,760,700
Jul 5, 2024 26.85 26.87 26.53 26.73 25.45 11,971,800
Jul 4, 2024 26.90 26.97 26.61 26.85 25.57 10,529,500
Jul 3, 2024 26.55 26.88 26.48 26.71 25.44 14,438,300
Jul 2, 2024 26.42 26.56 26.38 26.45 25.19 16,107,800
Jul 1, 2024 26.74 26.80 26.32 26.36 25.10 20,469,000
Jun 28, 2024 26.70 26.74 26.46 26.71 25.44 15,567,200
Jun 27, 2024 26.79 26.82 26.41 26.70 25.43 17,283,200
Jun 26, 2024 26.90 26.90 26.47 26.71 25.44 15,089,500
Jun 25, 2024 26.81 26.95 26.65 26.89 25.61 10,743,600
Jun 24, 2024 26.61 27.04 26.50 26.81 25.53 13,258,500
Jun 21, 2024 26.40 26.62 26.28 26.61 25.34 34,467,200
Jun 20, 2024 26.38 26.63 26.27 26.39 25.13 16,467,900
Jun 19, 2024 26.09 26.34 26.03 26.27 25.02 12,079,600
Jun 18, 2024 26.38 26.45 26.06 26.08 24.84 22,540,300
Jun 17, 2024 26.45 26.48 26.22 26.45 25.19 10,363,900
Jun 14, 2024 0.20 Dividend
Jun 14, 2024 26.55 26.66 26.31 26.45 25.19 11,155,000
Jun 13, 2024 26.62 26.80 26.51 26.72 25.25 13,566,600
Jun 12, 2024 0.46 Dividend
Jun 12, 2024 27.30 27.30 26.46 26.54 25.08 19,141,600
Jun 11, 2024 27.36 27.60 27.25 27.51 25.56 11,037,400
Jun 10, 2024 27.25 27.35 27.10 27.21 25.29 12,719,000
Jun 7, 2024 27.50 27.68 27.08 27.18 25.26 13,651,100
Jun 6, 2024 27.30 27.72 27.20 27.65 25.69 13,834,300
Jun 5, 2024 27.25 27.40 27.15 27.29 25.36 14,021,500
Jun 4, 2024 27.15 27.25 26.98 27.23 25.30 18,277,800
Jun 3, 2024 27.18 27.39 27.07 27.15 25.23 27,700,400
May 31, 2024 27.38 27.50 27.12 27.12 25.20 19,114,900
May 29, 2024 27.47 27.47 27.12 27.32 25.39 25,627,500
May 28, 2024 27.55 27.62 27.29 27.32 25.39 35,304,600
May 27, 2024 27.14 27.47 27.08 27.41 25.47 31,296,700
May 24, 2024 27.01 27.14 26.80 27.08 25.17 13,949,800
May 23, 2024 27.50 27.56 26.78 26.94 25.03 25,677,100
May 22, 2024 27.82 27.92 27.41 27.50 25.56 15,877,800
May 21, 2024 27.95 28.13 27.88 27.90 25.93 9,999,300
May 20, 2024 27.65 28.05 27.62 27.92 25.95 16,513,000
May 17, 2024 27.70 27.82 27.54 27.69 25.73 17,116,600
May 16, 2024 27.85 27.96 27.65 27.68 25.72 9,827,300
May 15, 2024 27.75 27.79 27.38 27.65 25.69 20,313,600
May 14, 2024 27.87 28.07 27.83 28.01 26.03 13,200,800
May 13, 2024 27.65 27.97 27.65 27.83 25.86 14,278,500
May 10, 2024 27.35 27.75 27.35 27.62 25.67 23,660,500
May 9, 2024 28.26 28.29 27.05 27.14 25.22 56,649,000
May 8, 2024 28.27 28.52 28.01 28.38 26.37 14,023,400
May 7, 2024 28.48 28.66 28.29 28.29 26.29 12,606,600
May 6, 2024 28.30 28.44 28.16 28.38 26.37 10,006,000
May 3, 2024 28.02 28.36 27.90 28.22 26.22 17,315,600
May 2, 2024 27.54 27.78 27.38 27.71 25.75 14,604,400
Apr 30, 2024 27.50 27.74 27.42 27.42 25.48 12,221,500
Apr 29, 2024 27.57 27.66 27.38 27.55 25.60 8,658,100
Apr 26, 2024 27.38 27.38 27.38 27.38 25.44 -
Apr 25, 2024 27.54 27.65 27.23 27.38 25.44 11,303,300
Apr 24, 2024 27.60 27.67 27.38 27.50 25.56 11,037,800
Apr 23, 2024 27.37 27.73 27.01 27.60 25.65 21,742,700
Apr 22, 2024 27.80 28.05 27.24 27.39 25.45 21,288,500
Apr 19, 2024 28.02 28.02 27.66 27.71 25.75 18,465,200
Apr 18, 2024 28.15 28.23 27.70 27.93 25.95 15,349,100
Apr 17, 2024 28.00 28.17 27.78 27.97 25.99 17,703,800
Apr 16, 2024 2:1 Stock Splits
Apr 16, 2024 28.23 28.40 27.54 27.91 25.94 22,923,700
Apr 15, 2024 28.63 28.67 28.10 28.23 26.23 14,411,400
Apr 12, 2024 28.87 28.92 28.41 28.50 26.48 11,304,400
Apr 11, 2024 28.75 29.03 28.67 28.87 26.83 12,447,600
Apr 10, 2024 29.17 29.25 28.67 28.80 26.76 14,139,800
Apr 9, 2024 29.13 29.39 29.09 29.19 27.13 9,392,800
Apr 8, 2024 28.75 29.42 28.63 28.95 26.90 19,696,000
Apr 5, 2024 28.45 28.54 28.23 28.50 26.49 12,803,800
Apr 4, 2024 28.27 28.98 28.27 28.39 26.38 23,352,000
Apr 3, 2024 28.05 28.32 27.83 28.19 26.20 14,600,800
Apr 2, 2024 28.02 28.17 27.89 28.08 26.10 10,513,000
Apr 1, 2024 28.35 28.46 27.85 28.04 26.06 10,910,800
Mar 28, 2024 27.88 28.44 27.83 28.31 26.31 17,073,600
Mar 27, 2024 28.08 28.12 27.67 27.99 26.01 15,874,600
Mar 26, 2024 27.84 28.22 27.76 27.97 25.99 15,477,000
Mar 25, 2024 27.72 28.07 27.64 27.82 25.85 12,901,400
Mar 22, 2024 27.83 27.99 27.63 27.70 25.75 13,137,600
Mar 21, 2024 28.30 28.50 27.73 27.82 25.85 17,742,000
Mar 20, 2024 27.92 28.25 27.70 28.22 26.22 17,687,400
Mar 19, 2024 28.12 28.22 27.57 27.92 25.94 20,241,800
Mar 18, 2024 28.65 28.89 27.91 28.01 26.03 22,635,600
Mar 15, 2024 28.41 28.76 28.39 28.65 26.62 28,391,400
Mar 14, 2024 28.48 28.67 28.30 28.35 26.35 20,707,800
Mar 13, 2024 28.75 28.87 28.44 28.48 26.47 20,799,400
Mar 12, 2024 0.21 Dividend
Mar 12, 2024 28.50 29.06 28.32 28.80 26.76 22,722,000
Mar 11, 2024 28.85 28.85 28.45 28.61 26.40 25,163,800
Mar 8, 2024 28.50 29.08 28.01 28.91 26.67 40,005,000
Mar 7, 2024 29.47 29.56 29.13 29.19 26.93 14,857,800
Mar 6, 2024 29.11 29.50 29.05 29.47 27.19 12,482,600
Mar 5, 2024 28.90 29.18 28.84 29.04 26.79 9,412,000
Mar 4, 2024 29.01 29.10 28.74 28.84 26.61 12,990,200
Mar 1, 2024 28.98 29.18 28.92 28.96 26.72 10,255,800
Feb 29, 2024 29.38 29.46 28.85 28.93 26.69 20,423,600
Feb 28, 2024 29.29 29.57 29.20 29.38 27.10 12,335,000
Feb 27, 2024 29.09 29.38 29.00 29.32 27.05 13,960,200
Feb 26, 2024 28.70 29.09 28.63 28.97 26.72 13,441,800
Feb 23, 2024 29.07 29.13 28.57 28.69 26.47 20,556,200
Feb 22, 2024 29.34 29.38 28.96 29.05 26.80 19,798,400
Feb 21, 2024 29.66 29.80 29.53 29.72 27.42 45,832,200
Feb 20, 2024 29.43 29.95 29.37 29.65 27.36 36,826,400
Feb 19, 2024 28.96 29.52 28.80 29.46 27.18 18,263,600
Feb 16, 2024 29.29 29.40 28.70 28.93 26.70 19,018,800
Feb 15, 2024 29.17 29.30 29.00 29.18 26.92 16,017,200
Feb 14, 2024 28.68 29.19 28.54 29.17 26.92 17,196,600
Feb 9, 2024 29.25 29.29 27.65 28.78 26.56 48,132,000
Feb 8, 2024 29.73 29.86 29.13 29.27 27.01 21,199,200
Feb 7, 2024 29.78 29.90 29.33 29.72 27.42 16,353,000
Feb 6, 2024 29.21 29.86 29.20 29.80 27.49 16,578,000
Feb 5, 2024 28.86 29.17 28.67 29.17 26.91 15,148,800
Feb 2, 2024 28.85 28.93 28.57 28.86 26.63 14,969,000
Feb 1, 2024 28.23 28.87 28.15 28.87 26.64 22,648,600
Jan 31, 2024 28.20 28.42 28.06 28.23 26.04 13,112,000
Jan 30, 2024 28.25 28.25 27.98 28.11 25.94 11,859,800
Jan 29, 2024 28.48 28.51 28.03 28.26 26.07 11,264,600
Jan 26, 2024 28.32 28.50 28.27 28.49 26.28 16,392,200
Jan 25, 2024 28.38 28.50 28.26 28.29 26.10 12,011,200
Jan 24, 2024 28.34 28.52 28.22 28.33 26.13 13,342,600
Jan 23, 2024 27.91 28.30 27.77 28.27 26.08 20,134,400
Jan 22, 2024 28.03 28.07 27.68 27.77 25.63 13,091,400
Jan 19, 2024 27.76 28.17 27.64 27.96 25.80 25,325,000
Jan 18, 2024 28.02 28.06 27.63 27.67 25.53 14,648,800
Jan 17, 2024 27.91 28.05 27.82 28.00 25.83 19,366,200
Jan 16, 2024 27.98 28.24 27.89 27.94 25.78 17,944,400
Jan 15, 2024 27.55 28.10 27.50 28.10 25.93 16,827,600
Jan 12, 2024 27.40 27.60 27.16 27.56 25.43 10,126,600
Jan 11, 2024 27.20 27.42 27.11 27.40 25.28 13,486,200
Jan 10, 2024 27.08 27.33 27.08 27.22 25.11 9,878,600

Related Tickers

BBDC4.SA Banco Bradesco S.A.
11.18
-1.24%
 
ITUB4.SA Itaú Unibanco Holding S.A.
30.64
-1.38%
 
BBDC3.SA Banco Bradesco S.A.
10.31
-1.06%
 
BRSR6.SA Banco do Estado do Rio Grande do Sul S.A.
9.65
+0.10%
 
SANB11.SA Banco Santander (Brasil) S.A.
23.81
-1.00%
 
ITUB3.SA Itaú Unibanco Holding S.A.
27.12
-0.91%
 
ABCB4.SA Banco ABC Brasil S.A.
19.04
-0.05%
 
ROXO34.SA Nu Holdings Ltd.
11.08
-1.69%
 
BMGB4.SA Banco BMG S.A.
3.7300
0.00%
 
INBR32.SA Inter & Co, Inc.
26.21
-0.57%