Banco do Brasil S.A. BBAS3
BMFBOVESPA · Brezilya · Finans
BRL 22,87-0,20 (-%0,87)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 22,88 | -%0,82 | BRL 23,07 | BRL 23,21 | BRL 22,66 | 19,96M |
| 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 |