Mercado abrirá em 1 h 44 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
26,33+0,13 (+0,50%)
No fechamento: 05:07PM BRT
Período:
14 de out. de 2023 - 14 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
11 de out. de 202426,2826,4626,1726,3326,3312.175.400
10 de out. de 202426,6426,6426,1926,2026,2020.486.300
09 de out. de 202426,8026,9126,3526,4326,4319.545.500
08 de out. de 202426,9026,9826,8526,9826,9811.728.700
07 de out. de 202427,0527,1226,8326,9926,999.578.500
04 de out. de 202427,0027,0426,7726,8626,8611.911.600
03 de out. de 202427,1127,1226,7526,9026,9019.101.500
02 de out. de 202427,3027,5227,1527,1527,1512.662.400
01 de out. de 202427,1027,2526,8827,0827,0819.254.100
30 de set. de 202427,3127,4827,1827,1827,1814.796.200
27 de set. de 202427,4827,6227,2027,2527,2514.855.700
26 de set. de 202427,4527,6627,2827,4827,4813.119.200
25 de set. de 202427,5027,5627,2127,3027,3013.854.100
24 de set. de 202427,7027,9227,3727,3827,3815.235.800
23 de set. de 202427,5027,5527,2727,4027,4012.354.400
20 de set. de 202427,9027,9527,4627,5027,5024.479.500
19 de set. de 202428,3628,4427,9127,9127,9114.963.300
18 de set. de 202428,2728,5428,1428,2528,258.611.400
17 de set. de 202428,5728,6128,2528,3928,397.979.400
16 de set. de 202428,5028,7028,3928,5728,578.948.800
13 de set. de 202428,3028,6328,2528,4228,429.241.700
12 de set. de 202428,4028,4528,0228,2328,239.920.100
12 de set. de 20240.186602 Dividendo
11 de set. de 202428,9028,9828,6728,7128,5210.000.400
10 de set. de 202429,0829,1428,5328,7028,5117.718.400
09 de set. de 202428,8629,1328,7129,1328,9414.429.900
06 de set. de 202429,2429,2928,7628,7728,589.653.100
05 de set. de 202429,0629,2728,9029,2529,068.433.600
04 de set. de 202428,7529,1928,7228,9928,8015.514.700
03 de set. de 202428,4428,7728,3828,6828,4914.433.300
02 de set. de 202428,3828,5428,1528,4228,2411.920.800
30 de ago. de 202428,2028,2727,9828,1227,9431.814.700
29 de ago. de 202428,1028,5628,0228,3028,1213.712.600
28 de ago. de 202428,0028,2027,8928,1828,009.415.600
27 de ago. de 202428,3828,3828,0128,0127,838.294.500
26 de ago. de 202428,2228,4528,1028,3328,159.358.000
23 de ago. de 202428,1528,4928,1428,2228,0412.058.300
22 de ago. de 202428,6128,6127,8728,0127,8316.022.900
22 de ago. de 20240.473352 Dividendo
21 de ago. de 202429,3129,3429,0729,1328,4721.926.500
20 de ago. de 202429,1729,3029,0529,2628,6016.156.400
19 de ago. de 202428,4029,1728,3129,1328,4719.984.500
16 de ago. de 202428,3028,5828,2528,3727,7318.682.500
15 de ago. de 202427,9928,4427,9328,1527,5111.631.000
14 de ago. de 202427,4728,1527,4027,9327,3019.387.500
13 de ago. de 202427,2027,5327,1327,4726,8512.964.400
12 de ago. de 202426,6227,1226,5527,1226,5115.568.300
09 de ago. de 202426,3026,6326,2526,5525,9513.007.300
08 de ago. de 202426,1626,3725,3926,1925,6033.846.000
07 de ago. de 202426,8526,9526,1926,3025,7018.931.200
06 de ago. de 202426,4026,8126,3426,6526,0514.827.100
05 de ago. de 202426,0026,3325,6026,2025,6120.254.500
02 de ago. de 202426,5026,5926,0626,1625,5720.402.500
01 de ago. de 202426,6526,7226,2226,3725,7722.830.700
31 de jul. de 202427,0027,0526,5126,5525,9517.872.300
30 de jul. de 202427,1627,1926,8626,9526,3410.185.700
29 de jul. de 202427,2127,2126,9427,1626,5518.350.200
26 de jul. de 202426,8927,1626,7227,1226,5110.544.500
25 de jul. de 202426,8427,0526,7226,8926,2811.896.200
24 de jul. de 202427,0527,0826,8126,8726,269.728.400
23 de jul. de 202427,1527,2226,9326,9826,3710.978.000
22 de jul. de 202427,1727,3127,0227,1426,5311.566.500
19 de jul. de 202427,1927,4326,9927,1126,5014.144.500
18 de jul. de 202427,3427,6327,1427,1926,5710.820.600
17 de jul. de 202427,1527,3926,9727,3126,699.615.100
16 de jul. de 202426,9927,1426,9127,0426,4311.135.300
15 de jul. de 202426,8526,9926,6926,9526,3411.535.200
12 de jul. de 202426,5726,8326,4026,8326,2215.241.100
11 de jul. de 202426,6326,8426,3226,4825,8818.918.900
10 de jul. de 202426,3226,6226,2426,6126,0120.180.600
09 de jul. de 202426,2826,2825,9926,2025,6118.032.800
08 de jul. de 202426,6926,6926,1926,2925,6919.760.700
05 de jul. de 202426,8526,8726,5326,7326,1211.971.800
04 de jul. de 202426,9026,9726,6126,8526,2410.529.500
03 de jul. de 202426,5526,8826,4826,7126,1114.438.300
02 de jul. de 202426,4226,5626,3826,4525,8516.107.800
01 de jul. de 202426,7426,8026,3226,3625,7620.469.000
28 de jun. de 202426,7026,7426,4626,7126,1115.567.200
27 de jun. de 202426,7926,8226,4126,7026,1017.283.200
26 de jun. de 202426,9026,9026,4726,7126,1115.089.500
25 de jun. de 202426,8126,9526,6526,8926,2810.743.600
24 de jun. de 202426,6127,0426,5026,8126,2013.258.500
21 de jun. de 202426,4026,6226,2826,6126,0134.467.200
20 de jun. de 202426,3826,6326,2726,3925,7916.467.900
19 de jun. de 202426,0926,3426,0326,2725,6812.079.600
18 de jun. de 202426,3826,4526,0626,0825,4922.540.300
17 de jun. de 202426,4526,4826,2226,4525,8510.363.900
14 de jun. de 202426,5526,6626,3126,4525,8511.155.000
14 de jun. de 20240.20424 Dividendo
13 de jun. de 202426,6226,8026,5126,7225,9213.566.600
12 de jun. de 202427,3027,3026,4626,5425,7419.141.600
12 de jun. de 20240.457947 Dividendo
11 de jun. de 202427,3627,6027,2527,5126,2411.037.400
10 de jun. de 202427,2527,3527,1027,2125,9512.719.000
07 de jun. de 202427,5027,6827,0827,1825,9213.651.100
06 de jun. de 202427,3027,7227,2027,6526,3713.834.300
05 de jun. de 202427,2527,4027,1527,2926,0314.021.500
04 de jun. de 202427,1527,2526,9827,2325,9718.277.800
03 de jun. de 202427,1827,3927,0727,1525,8927.700.400
31 de mai. de 202427,3827,5027,1227,1225,8719.114.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...