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

São Paulo - São Paulo Precio retrasado. Divisa en BRL.

Añadir a la lista de seguimiento

27.88

+0.19

(+0.69%)

A partir del 04:13PM BRT. Mercado abierto.

Periodo de tiempo:

20 may 2023 - 20 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en BRLDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 may 2024	27.65	28.05	27.62	27.88	27.88	11,745,900
17 may 2024	27.70	27.82	27.54	27.69	27.69	17,116,600
16 may 2024	27.85	27.96	27.65	27.68	27.68	9,827,300
15 may 2024	27.75	27.79	27.38	27.65	27.65	20,313,600
14 may 2024	27.87	28.07	27.83	28.01	28.01	13,200,800
13 may 2024	27.65	27.97	27.65	27.83	27.83	14,278,500
10 may 2024	27.35	27.75	27.35	27.62	27.62	23,660,500
09 may 2024	28.26	28.29	27.05	27.14	27.14	56,649,000
08 may 2024	28.27	28.52	28.01	28.38	28.38	14,023,400
07 may 2024	28.48	28.66	28.29	28.29	28.29	12,606,600
06 may 2024	28.30	28.44	28.16	28.38	28.38	10,006,000
03 may 2024	28.02	28.36	27.90	28.22	28.22	17,315,600
02 may 2024	27.54	27.78	27.38	27.71	27.71	14,604,400
30 abr 2024	27.50	27.74	27.42	27.42	27.42	12,221,500
29 abr 2024	27.57	27.66	27.38	27.55	27.55	8,658,100
26 abr 2024	27.38	27.38	27.38	27.38	27.38	-
25 abr 2024	27.54	27.65	27.23	27.38	27.38	11,303,300
24 abr 2024	27.60	27.67	27.38	27.50	27.50	11,037,800
23 abr 2024	27.37	27.73	27.01	27.60	27.60	21,742,700
22 abr 2024	27.80	28.05	27.24	27.39	27.39	21,288,500
19 abr 2024	28.02	28.02	27.66	27.71	27.71	18,465,200
18 abr 2024	28.15	28.23	27.70	27.93	27.93	15,349,100
17 abr 2024	28.00	28.17	27.78	27.97	27.97	17,703,800
16 abr 2024	28.23	28.40	27.54	27.91	27.91	22,923,700
16 abr 2024	2:1 División de acciones
15 abr 2024	28.63	28.67	28.10	28.23	28.23	14,411,400
12 abr 2024	28.87	28.92	28.41	28.50	28.50	11,304,400
11 abr 2024	28.75	29.03	28.67	28.87	28.87	12,447,600
10 abr 2024	29.17	29.25	28.67	28.80	28.80	14,139,800
09 abr 2024	29.13	29.39	29.09	29.19	29.19	9,392,800
08 abr 2024	28.75	29.42	28.63	28.95	28.95	19,696,000
05 abr 2024	28.45	28.54	28.23	28.50	28.50	12,803,800
04 abr 2024	28.27	28.98	28.27	28.39	28.39	23,352,000
03 abr 2024	28.05	28.32	27.83	28.19	28.19	14,600,800
02 abr 2024	28.02	28.17	27.89	28.08	28.08	10,513,000
01 abr 2024	28.35	28.46	27.85	28.04	28.04	10,910,800
28 mar 2024	27.88	28.44	27.83	28.31	28.31	17,073,600
27 mar 2024	28.08	28.12	27.67	27.99	27.99	15,874,600
26 mar 2024	27.84	28.22	27.76	27.97	27.97	15,477,000
25 mar 2024	27.72	28.07	27.64	27.82	27.82	12,901,400
22 mar 2024	27.83	27.99	27.63	27.70	27.70	13,137,600
21 mar 2024	28.30	28.50	27.73	27.82	27.82	17,742,000
20 mar 2024	27.92	28.25	27.70	28.22	28.22	17,687,400
19 mar 2024	28.12	28.22	27.57	27.92	27.92	20,241,800
18 mar 2024	28.65	28.89	27.91	28.01	28.01	22,635,600
15 mar 2024	28.41	28.76	28.39	28.65	28.65	28,391,400
14 mar 2024	28.48	28.67	28.30	28.35	28.35	20,707,800
13 mar 2024	28.75	28.87	28.44	28.48	28.48	20,799,400
12 mar 2024	28.50	29.06	28.32	28.80	28.80	22,722,000
12 mar 2024	0.410037 Dividendo
11 mar 2024	28.85	28.85	28.45	28.61	28.20	25,163,800
08 mar 2024	28.50	29.08	28.01	28.91	28.49	40,005,000
07 mar 2024	29.47	29.56	29.13	29.19	28.77	14,857,800
06 mar 2024	29.11	29.50	29.05	29.47	29.05	12,482,600
05 mar 2024	28.90	29.18	28.84	29.04	28.62	9,412,000
04 mar 2024	29.01	29.10	28.74	28.84	28.43	12,990,200
01 mar 2024	28.98	29.18	28.92	28.96	28.55	10,255,800
29 feb 2024	29.38	29.46	28.85	28.93	28.52	20,423,600
28 feb 2024	29.29	29.57	29.20	29.38	28.95	12,335,000
27 feb 2024	29.09	29.38	29.00	29.32	28.89	13,960,200
26 feb 2024	28.70	29.09	28.63	28.97	28.55	13,441,800
23 feb 2024	29.07	29.13	28.57	28.69	28.28	20,556,200
22 feb 2024	29.34	29.38	28.96	29.05	28.63	19,798,400
22 feb 2024	0.224176 Dividendo
21 feb 2024	29.66	29.80	29.53	29.72	29.07	45,832,200
20 feb 2024	29.43	29.95	29.37	29.65	29.00	36,826,400
19 feb 2024	28.96	29.52	28.80	29.46	28.82	18,263,600
16 feb 2024	29.29	29.40	28.70	28.93	28.31	19,018,800
15 feb 2024	29.17	29.30	29.00	29.18	28.54	16,017,200
14 feb 2024	28.68	29.19	28.54	29.17	28.54	17,196,600
09 feb 2024	29.25	29.29	27.65	28.78	28.16	48,132,000
08 feb 2024	29.73	29.86	29.13	29.27	28.63	21,199,200
07 feb 2024	29.78	29.90	29.33	29.72	29.07	16,353,000
06 feb 2024	29.21	29.86	29.20	29.80	29.15	16,578,000
05 feb 2024	28.86	29.17	28.67	29.17	28.54	15,148,800
02 feb 2024	28.85	28.93	28.57	28.86	28.23	14,969,000
01 feb 2024	28.23	28.87	28.15	28.87	28.24	22,648,600
31 ene 2024	28.20	28.42	28.06	28.23	27.61	13,112,000
30 ene 2024	28.25	28.25	27.98	28.11	27.50	11,859,800
29 ene 2024	28.48	28.51	28.03	28.26	27.64	11,264,600
26 ene 2024	28.32	28.50	28.27	28.49	27.87	16,392,200
25 ene 2024	28.38	28.50	28.26	28.29	27.67	12,011,200
24 ene 2024	28.34	28.52	28.22	28.33	27.71	13,342,600
23 ene 2024	27.91	28.30	27.77	28.27	27.65	20,134,400
22 ene 2024	28.03	28.07	27.68	27.77	27.17	13,091,400
19 ene 2024	27.76	28.17	27.64	27.96	27.35	25,325,000
18 ene 2024	28.02	28.06	27.63	27.67	27.07	14,648,800
17 ene 2024	27.91	28.05	27.82	28.00	27.39	19,366,200
16 ene 2024	27.98	28.24	27.89	27.94	27.33	17,944,400
15 ene 2024	27.55	28.10	27.50	28.10	27.49	16,827,600
12 ene 2024	27.40	27.60	27.16	27.56	26.96	10,126,600
11 ene 2024	27.20	27.42	27.11	27.40	26.80	13,486,200
10 ene 2024	27.08	27.33	27.08	27.22	26.62	9,878,600
09 ene 2024	27.55	27.58	27.14	27.26	26.67	15,367,600
08 ene 2024	27.52	27.74	27.39	27.67	27.07	18,107,600
05 ene 2024	27.09	27.57	27.00	27.44	26.84	16,455,800
04 ene 2024	27.38	27.45	27.06	27.11	26.52	16,199,800
03 ene 2024	27.34	27.53	27.25	27.41	26.81	16,296,800
02 ene 2024	27.56	27.64	27.23	27.38	26.78	16,341,000
28 dic 2023	27.43	27.69	27.34	27.69	27.09	11,680,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,312.20+8.93(+0.17%)

Dow Jones39,828.67-174.92(-0.44%)

Nasdaq16,809.22+123.25(+0.74%)

Russell 20002,106.03+10.31(+0.49%)

Petróleo79.66-0.40(-0.50%)

Oro2,437.50+20.10(+0.83%)

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

S&P 500
5,312.20
+8.93(+0.17%)

Dow Jones
39,828.67
-174.92(-0.44%)

Nasdaq
16,809.22
+123.25(+0.74%)

Russell 2000
2,106.03
+10.31(+0.49%)

Petróleo
79.66
-0.40(-0.50%)

Oro
2,437.50
+20.10(+0.83%)