Banco do Brasil S.A. BBAS3
BMFBOVESPA · Brazil · Finance
BRL 22.96-0.11 (-0.48%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 22.82 | -1.08% | BRL 23.07 | BRL 23.21 | BRL 22.66 | 22.02M |
| 2026-09-30 | BRL 23.07 | +4.67% | BRL 22.50 | BRL 23.07 | BRL 22.23 | 41.55M |
| 2026-09-29 | BRL 22.04 | +2.56% | BRL 21.47 | BRL 22.18 | BRL 21.34 | 37.28M |
| 2026-09-28 | BRL 21.49 | -0.46% | BRL 21.39 | BRL 21.81 | BRL 21.18 | 44.55M |
| 2026-09-25 | BRL 21.59 | +0.23% | BRL 21.54 | BRL 21.77 | BRL 21.27 | 43.25M |
| 2026-09-24 | BRL 21.54 | -2.84% | BRL 22.17 | BRL 22.24 | BRL 21.48 | 36.95M |
| 2026-09-23 | BRL 22.17 | -2.21% | BRL 22.43 | BRL 23.07 | BRL 22.12 | 39.52M |
| 2026-09-22 | BRL 22.67 | -1.39% | BRL 22.84 | BRL 22.89 | BRL 22.30 | 51.73M |
| 2026-09-21 | BRL 22.99 | -0.91% | BRL 23.20 | BRL 23.38 | BRL 22.83 | 57.78M |
| 2026-09-18 | BRL 23.20 | +1.84% | BRL 22.59 | BRL 23.23 | BRL 22.30 | 59.77M |
| 2026-09-17 | BRL 22.78 | +0.31% | BRL 22.79 | BRL 23.03 | BRL 22.30 | 30.66M |
| 2026-09-16 | BRL 22.71 | +3.04% | BRL 21.95 | BRL 22.74 | BRL 21.51 | 32.05M |
| 2026-09-15 | BRL 22.04 | -0.36% | BRL 22.28 | BRL 22.33 | BRL 21.92 | 21.99M |
| 2026-09-14 | BRL 22.12 | -1.65% | BRL 21.95 | BRL 22.26 | BRL 21.83 | 29.69M |
| 2026-09-11 | BRL 22.49 | -1.36% | BRL 22.80 | BRL 22.97 | BRL 22.29 | 22.39M |
| 2026-09-10 | BRL 22.80 | +2.80% | BRL 22.00 | BRL 22.91 | BRL 21.91 | 32.52M |
| 2026-09-09 | BRL 22.18 | -1.86% | BRL 22.44 | BRL 22.65 | BRL 21.97 | 30.24M |
| 2026-09-08 | BRL 22.60 | +0.36% | BRL 22.84 | BRL 23.21 | BRL 22.58 | 30.15M |
| 2026-09-04 | BRL 22.52 | +0.31% | BRL 22.32 | BRL 22.73 | BRL 22.11 | 26.78M |
| 2026-09-03 | BRL 22.45 | +0.85% | BRL 22.57 | BRL 22.97 | BRL 22.00 | 40.89M |
| 2026-09-02 | BRL 22.26 | +4.95% | BRL 21.26 | BRL 22.67 | BRL 21.10 | 54.30M |
| 2026-09-01 | BRL 21.21 | +2.27% | BRL 20.90 | BRL 21.43 | BRL 20.83 | 30.33M |
| 2026-08-31 | BRL 20.74 | +2.83% | BRL 20.41 | BRL 21.01 | BRL 20.35 | 45.06M |
| 2026-08-28 | BRL 20.17 | +1.00% | BRL 20.09 | BRL 20.39 | BRL 19.88 | 21.65M |
| 2026-08-27 | BRL 19.97 | +2.31% | BRL 19.39 | BRL 20.14 | BRL 19.32 | 26.32M |
| 2026-08-26 | BRL 19.52 | -0.26% | BRL 19.55 | BRL 20.03 | BRL 19.37 | 36.55M |
| 2026-08-25 | BRL 19.57 | +5.22% | BRL 18.65 | BRL 19.63 | BRL 18.61 | 35.30M |
| 2026-08-24 | BRL 18.60 | +0.92% | BRL 18.29 | BRL 18.86 | BRL 18.16 | 22.66M |
| 2026-08-21 | BRL 18.43 | +2.16% | BRL 18.21 | BRL 18.77 | BRL 18.03 | 46.53M |
| 2026-08-20 | BRL 18.04 | -0.22% | BRL 18.06 | BRL 18.23 | BRL 17.92 | 81.89M |
| 2026-08-19 | BRL 18.08 | +1.57% | BRL 18.10 | BRL 18.27 | BRL 18.02 | 28.22M |
| 2026-08-18 | BRL 17.80 | -0.84% | BRL 18.01 | BRL 18.04 | BRL 17.79 | 25.32M |
| 2026-08-17 | BRL 17.95 | -2.34% | BRL 18.40 | BRL 18.48 | BRL 17.95 | 26.52M |
| 2026-08-14 | BRL 18.38 | +0.93% | BRL 18.20 | BRL 18.38 | BRL 17.80 | 43.60M |
| 2026-08-13 | BRL 18.21 | -4.16% | BRL 18.90 | BRL 19.17 | BRL 18.18 | 60.90M |
| 2026-08-12 | BRL 19.00 | -1.45% | BRL 19.39 | BRL 19.44 | BRL 19.00 | 28.38M |
| 2026-08-11 | BRL 19.28 | -3.89% | BRL 20.00 | BRL 20.11 | BRL 19.24 | 17.79M |
| 2026-08-07 | BRL 20.06 | -1.08% | BRL 20.39 | BRL 20.40 | BRL 19.95 | 17.31M |
| 2026-08-06 | BRL 20.28 | -3.66% | BRL 21.00 | BRL 21.00 | BRL 20.20 | 22.89M |
| 2026-08-05 | BRL 21.05 | +0.29% | BRL 21.16 | BRL 21.44 | BRL 21.02 | 13.60M |
| 2026-08-04 | BRL 20.99 | -1.32% | BRL 21.48 | BRL 21.59 | BRL 20.95 | 11.15M |
| 2026-08-03 | BRL 21.27 | -0.37% | BRL 21.40 | BRL 21.58 | BRL 21.17 | 8.37M |
| 2026-07-31 | BRL 21.35 | +0.76% | BRL 21.25 | BRL 21.36 | BRL 21.06 | 28.50M |
| 2026-07-30 | BRL 21.19 | +1.97% | BRL 20.91 | BRL 21.20 | BRL 20.78 | 15.92M |
| 2026-07-29 | BRL 20.78 | -0.24% | BRL 20.75 | BRL 21.06 | BRL 20.46 | 14.71M |
| 2026-07-28 | BRL 20.83 | +1.61% | BRL 20.93 | BRL 21.01 | BRL 20.58 | 11.36M |
| 2026-07-27 | BRL 20.50 | +0.74% | BRL 20.46 | BRL 20.67 | BRL 20.42 | 11.10M |
| 2026-07-24 | BRL 20.35 | -2.77% | BRL 20.80 | BRL 20.82 | BRL 20.35 | 14.44M |
| 2026-07-23 | BRL 20.93 | -0.76% | BRL 21.04 | BRL 21.08 | BRL 20.78 | 18.43M |
| 2026-07-22 | BRL 21.09 | +1.01% | BRL 20.96 | BRL 21.13 | BRL 20.72 | 19.26M |
| 2026-07-21 | BRL 20.88 | +3.52% | BRL 20.15 | BRL 20.88 | BRL 20.08 | 25.34M |
| 2026-07-20 | BRL 20.17 | -1.56% | BRL 20.54 | BRL 20.54 | BRL 20.13 | 15.08M |
| 2026-07-17 | BRL 20.49 | -1.30% | BRL 20.65 | BRL 20.83 | BRL 20.26 | 35.73M |
| 2026-07-16 | BRL 20.76 | +1.02% | BRL 20.48 | BRL 20.82 | BRL 20.45 | 15.33M |
| 2026-07-15 | BRL 20.55 | -0.19% | BRL 20.48 | BRL 20.73 | BRL 20.43 | 14.77M |
| 2026-07-14 | BRL 20.59 | +1.73% | BRL 20.34 | BRL 20.64 | BRL 20.30 | 15.23M |
| 2026-07-13 | BRL 20.24 | -1.65% | BRL 20.54 | BRL 20.67 | BRL 20.19 | 14.14M |
| 2026-07-10 | BRL 20.58 | +2.90% | BRL 20.30 | BRL 20.67 | BRL 20.25 | 24.37M |
| 2026-07-09 | BRL 20.00 | +2.41% | BRL 19.57 | BRL 20.06 | BRL 19.51 | 30.91M |
| 2026-07-08 | BRL 19.53 | -1.01% | BRL 19.70 | BRL 19.70 | BRL 19.41 | 22.49M |
| 2026-07-07 | BRL 19.73 | -0.20% | BRL 19.78 | BRL 20.10 | BRL 19.72 | 16.22M |
| 2026-07-06 | BRL 19.77 | -1.05% | BRL 19.83 | BRL 19.87 | BRL 19.62 | 15.15M |
| 2026-07-03 | BRL 19.98 | -0.10% | BRL 20.15 | BRL 20.28 | BRL 19.98 | 8.24M |
| 2026-07-02 | BRL 20.00 | +1.37% | BRL 19.84 | BRL 20.02 | BRL 19.69 | 29.24M |
| 2026-07-01 | BRL 19.73 | -0.90% | BRL 19.76 | BRL 19.99 | BRL 19.56 | 16.79M |
| 2026-06-30 | BRL 19.91 | -1.73% | BRL 20.17 | BRL 20.17 | BRL 19.77 | 17.20M |
| 2026-06-29 | BRL 20.26 | -0.39% | BRL 20.34 | BRL 20.41 | BRL 20.11 | 17.44M |
| 2026-06-26 | BRL 20.34 | +1.45% | BRL 20.05 | BRL 20.45 | BRL 19.97 | 18.10M |
| 2026-06-25 | BRL 20.05 | +1.62% | BRL 19.89 | BRL 20.25 | BRL 19.83 | 15.67M |
| 2026-06-24 | BRL 19.73 | -0.65% | BRL 19.71 | BRL 20.06 | BRL 19.68 | 16.36M |
| 2026-06-23 | BRL 19.86 | +1.43% | BRL 19.49 | BRL 19.90 | BRL 19.33 | 18.03M |
| 2026-06-22 | BRL 19.58 | +0.82% | BRL 19.48 | BRL 19.75 | BRL 19.46 | 18.43M |
| 2026-06-19 | BRL 19.42 | -0.56% | BRL 19.52 | BRL 19.63 | BRL 19.42 | 13.19M |
| 2026-06-18 | BRL 19.53 | +0.62% | BRL 19.42 | BRL 19.70 | BRL 19.30 | 23.84M |
| 2026-06-17 | BRL 19.41 | +0.05% | BRL 19.60 | BRL 19.80 | BRL 19.36 | 14.12M |
| 2026-06-16 | BRL 19.40 | +0.05% | BRL 19.35 | BRL 19.42 | BRL 19.21 | 25.39M |
| 2026-06-15 | BRL 19.39 | -0.36% | BRL 19.90 | BRL 19.97 | BRL 19.33 | 16.50M |
| 2026-06-12 | BRL 19.46 | +0.26% | BRL 19.30 | BRL 19.66 | BRL 19.22 | 13.77M |
| 2026-06-11 | BRL 19.41 | +2.16% | BRL 19.07 | BRL 19.56 | BRL 18.91 | 32.60M |
| 2026-06-10 | BRL 19.00 | -0.58% | BRL 19.12 | BRL 19.18 | BRL 18.87 | 18.85M |
| 2026-06-09 | BRL 19.11 | +0.05% | BRL 19.23 | BRL 19.47 | BRL 19.04 | 18.24M |
| 2026-06-08 | BRL 19.10 | -0.37% | BRL 19.17 | BRL 19.34 | BRL 19.10 | 15.33M |
| 2026-06-05 | BRL 19.17 | -1.84% | BRL 19.60 | BRL 19.65 | BRL 19.17 | 51.23M |
| 2026-06-03 | BRL 19.53 | -1.81% | BRL 19.77 | BRL 19.87 | BRL 19.46 | 27.32M |
| 2026-06-02 | BRL 19.89 | -0.95% | BRL 20.14 | BRL 20.18 | BRL 19.89 | 19.38M |
| 2026-06-01 | BRL 20.08 | -1.08% | BRL 20.51 | BRL 20.55 | BRL 20.05 | 50.28M |
| 2026-05-29 | BRL 20.30 | -1.50% | BRL 20.67 | BRL 20.70 | BRL 20.28 | 60.51M |
| 2026-05-28 | BRL 20.61 | -2.18% | BRL 21.06 | BRL 21.18 | BRL 20.61 | 19.44M |
| 2026-05-27 | BRL 21.07 | -0.19% | BRL 21.44 | BRL 21.50 | BRL 21.07 | 13.72M |
| 2026-05-26 | BRL 21.11 | -2.49% | BRL 21.59 | BRL 21.64 | BRL 21.10 | 22.80M |