Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Banco do Brasil SA (BBAS3F)
Banco do Brasil SA (BBAS3F) Historical

BBAS3F Banco do Brasil SA

27.09

-0.10 (-0.37%)

Jul 19 2024 - Closed

Delayed by 15 minutes

BBAS3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	27.03	-0.23	-0.84%	27.32	27.43	27.00	127,425
Jul 18 2024	27.26	-0.09	-0.33%	27.39	27.62	27.15	151,997
Jul 17 2024	27.35	0.26	0.96%	27.09	27.39	26.98	143,476
Jul 16 2024	27.09	0.09	0.33%	26.98	27.15	26.91	174,546
Jul 15 2024	27.00	0.18	0.67%	26.87	27.00	26.70	208,350
Jul 12 2024	26.82	0.27	1.02%	26.58	26.86	26.42	184,971
Jul 11 2024	26.55	-0.07	-0.26%	26.67	26.83	26.34	254,464
Jul 10 2024	26.62	0.40	1.53%	26.28	26.65	26.28	181,695
Jul 09 2024	26.22	-0.07	-0.27%	26.34	26.36	26.00	389,807
Jul 08 2024	26.29	-0.51	-1.90%	26.72	26.73	26.21	579,203
Jul 05 2024	26.80	-0.02	-0.07%	26.88	27.00	26.55	271,719
Jul 04 2024	26.82	0.08	0.30%	26.87	26.99	26.65	196,084
Jul 03 2024	26.74	0.25	0.94%	26.56	26.88	26.49	179,163
Jul 02 2024	26.49	0.00	0.00%	26.48	26.89	26.39	244,954
Jul 01 2024	26.49	-0.23	-0.86%	26.76	26.85	26.34	476,038
Jun 28 2024	26.72	0.00	0.00%	26.78	26.78	26.47	375,469
Jun 27 2024	26.72	-0.01	-0.04%	26.79	26.90	26.42	231,037
Jun 26 2024	26.73	-0.22	-0.82%	26.94	26.94	26.48	211,399
Jun 25 2024	26.95	0.14	0.52%	26.87	27.00	26.65	170,235
Jun 24 2024	26.81	0.24	0.90%	26.65	27.03	26.51	208,779
Jun 21 2024	26.57	0.17	0.64%	26.44	26.66	26.29	278,592
Jun 20 2024	26.40	0.08	0.30%	26.38	26.64	26.28	188,064
Jun 19 2024	26.32	0.21	0.80%	26.10	26.34	26.03	189,029
Jun 18 2024	26.11	-0.27	-1.02%	26.43	26.45	26.07	308,070
Jun 17 2024	26.38	-0.06	-0.23%	26.45	26.50	26.23	237,416
Jun 14 2024	26.44	-0.27	-1.01%	26.45	26.65	26.32	257,577
Jun 13 2024	26.71	0.07	0.26%	26.64	26.81	26.52	201,495
Jun 12 2024	26.64	-0.94	-3.41%	27.18	27.29	26.48	484,911
Jun 11 2024	27.58	0.37	1.36%	27.29	27.60	27.25	230,422
Jun 10 2024	27.21	0.01	0.04%	27.26	27.35	27.11	338,731
Jun 07 2024	27.20	-0.58	-2.09%	27.56	27.68	27.10	346,115
Jun 06 2024	27.78	0.46	1.68%	27.38	27.79	27.23	184,675
Jun 05 2024	27.32	0.10	0.37%	27.29	27.40	27.16	209,676
Jun 04 2024	27.22	0.00	0.00%	27.23	27.30	27.00	260,076
Jun 03 2024	27.22	0.05	0.18%	27.22	27.40	27.09	326,693
May 31 2024	27.17	-0.23	-0.84%	27.38	27.50	27.17	279,119
May 29 2024	27.40	0.00	0.00%	27.46	27.50	27.13	198,846
May 28 2024	27.40	0.00	0.00%	27.47	27.63	27.30	182,777
May 27 2024	27.40	0.34	1.26%	27.18	27.49	27.09	227,198
May 24 2024	27.06	0.03	0.11%	27.03	27.15	26.81	303,622
May 23 2024	27.03	-0.59	-2.14%	27.58	27.80	26.79	574,899
May 22 2024	27.62	-0.34	-1.22%	27.94	28.00	27.42	279,726
May 21 2024	27.96	-0.02	-0.07%	27.99	28.14	27.89	178,508
May 20 2024	27.98	0.28	1.01%	27.69	28.06	27.65	225,037
May 17 2024	27.70	-0.05	-0.18%	27.75	27.83	27.55	193,562
May 16 2024	27.75	-0.04	-0.14%	27.80	27.96	27.66	215,995
May 15 2024	27.79	-0.27	-0.96%	27.79	27.79	27.39	333,304
May 14 2024	28.06	0.18	0.65%	27.89	28.07	27.84	143,034
May 13 2024	27.88	0.25	0.90%	27.69	27.98	27.67	179,135
May 10 2024	27.63	0.43	1.58%	27.30	27.76	27.30	230,237
May 09 2024	27.20	-1.26	-4.43%	28.36	28.36	27.07	826,470
May 08 2024	28.46	0.00	0.00%	28.35	28.54	28.03	180,761
May 07 2024	28.46	0.09	0.32%	28.43	28.68	28.30	161,387
May 06 2024	28.37	0.15	0.53%	28.28	28.50	28.18	200,174
May 03 2024	28.22	0.55	1.99%	27.81	28.37	27.81	159,973
May 02 2024	27.67	0.19	0.69%	27.55	27.80	27.40	202,413
Apr 30 2024	27.48	-0.08	-0.29%	27.57	27.76	27.43	174,594
Apr 29 2024	27.56	0.00	0.00%	27.60	27.68	27.40	140,104
Apr 26 2024	27.56	0.17	0.62%	27.45	27.70	27.43	128,734
Apr 25 2024	27.39	-0.20	-0.72%	27.59	27.69	27.25	171,046
Apr 24 2024	27.59	-0.03	-0.11%	27.68	27.76	27.40	161,327
Apr 23 2024	27.62	0.19	0.69%	27.40	27.75	27.02	190,321

BANCO DO BRASIL ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions