BBAS3.SA - Banco do Brasil S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de dez de 201843,9544,2542,6042,7442,749.518.500
07 de dez de 201844,3644,9343,8144,0344,037.834.000
06 de dez de 201843,4844,3743,0844,3744,378.255.600
05 de dez de 201843,8544,1743,4244,1044,104.950.700
04 de dez de 201844,1144,6043,3343,6643,6611.076.300
03 de dez de 201845,6045,6044,0544,1044,1012.470.500
30 de nov de 201845,2845,3244,3044,6344,6311.265.500
29 de nov de 201845,4045,9144,9745,2445,249.704.000
28 de nov de 201845,3045,8044,3645,7645,7613.240.700
27 de nov de 201844,0545,4043,6545,0545,0513.467.400
26 de nov de 201845,0745,7343,6244,0144,0111.379.600
23 de nov de 201845,0045,7944,7144,8044,8014.543.200
22 de nov de 201844,0644,8743,6044,4544,4510.627.300
22 de nov de 20180.416893 Dividendo
21 de nov de 201843,5044,1043,2744,0043,5812.460.100
19 de nov de 201843,1144,3042,8444,1043,6816.046.600
16 de nov de 201842,0843,1041,8343,0942,6814.961.700
14 de nov de 201841,7542,0140,9341,7741,3715.645.500
13 de nov de 201842,2542,6341,5341,7041,3011.226.800
12 de nov de 201841,7842,4941,2942,1841,7811.014.600
09 de nov de 201840,5041,7739,7341,5041,1112.701.700
08 de nov de 201842,5542,7640,5240,6040,2217.319.300
07 de nov de 201842,7843,0840,8641,4541,0611.743.000
06 de nov de 201842,5143,2442,2642,4742,0712.087.500
05 de nov de 201843,5543,5942,7243,4143,0010.391.700
01 de nov de 201842,8043,5642,4443,3842,9715.709.200
31 de out de 201843,4543,6041,6242,7542,3412.428.600
30 de out de 201842,6243,4041,7243,1042,6922.364.100
29 de out de 201842,9643,4041,2441,8741,4736.870.500
26 de out de 201840,5042,5739,6242,4242,0220.575.700
25 de out de 201839,6540,3539,4140,1039,7214.481.500
24 de out de 201840,0540,3239,0639,1038,7313.813.200
23 de out de 201839,2440,1939,1139,9939,6113.862.900
22 de out de 201839,8540,2439,7139,8539,4710.089.700
19 de out de 201839,8339,8639,1639,5839,209.787.200
18 de out de 201839,3239,9839,2239,2538,8815.863.700
17 de out de 201838,7839,7438,6139,7139,3316.295.800
16 de out de 201838,2139,5038,2139,3739,0018.196.300
15 de out de 201837,9238,4437,4137,7237,3613.226.100
11 de out de 201838,0038,1736,7937,2036,8519.067.000
10 de out de 201838,2038,2037,1237,3537,0020.840.800
09 de out de 2018------
08 de out de 2018------
05 de out de 201836,0536,2934,5935,7435,4023.667.700
04 de out de 201833,6835,8833,5235,1234,7927.920.000
03 de out de 2018------
02 de out de 201829,7031,5629,6531,4331,1332.791.500
01 de out de 201829,5529,7628,2028,2127,9415.677.500
28 de set de 201829,8329,9829,3029,4529,1712.790.900
27 de set de 201829,6830,3029,6830,2930,008.767.900
26 de set de 201829,6529,9729,2129,4529,1712.842.400
25 de set de 201829,0329,7628,8129,5529,2711.742.900
24 de set de 201830,3830,7029,5029,7329,4513.086.900
21 de set de 201829,7330,5829,3430,5830,2916.301.600
20 de set de 201829,8829,9229,1729,5029,226.445.800
19 de set de 201829,3530,2529,0529,4229,1411.869.300
18 de set de 201828,3929,7228,2729,7229,4415.914.000
17 de set de 201827,4028,4527,3028,4528,1814.290.300
14 de set de 201827,2927,6426,7627,5127,2511.201.700
13 de set de 201827,9027,9527,1227,2927,036.797.100
12 de set de 201828,0028,1627,4727,6627,4015.871.600
12 de set de 20180.085491 Dividendo
11 de set de 201828,2428,2527,5727,6227,2712.381.000
10 de set de 201829,7329,9228,7528,9328,5714.060.800
06 de set de 201829,2029,5028,4029,3328,9610.203.100
05 de set de 201828,3129,2628,1028,6928,337.484.400
04 de set de 201829,4029,4928,5228,6428,2811.037.500
03 de set de 201829,8629,9229,3929,3929,025.914.200
31 de ago de 201829,9630,7329,7230,1029,7210.822.800
30 de ago de 201830,9630,9629,8229,9329,5511.072.100
29 de ago de 201830,6431,4330,5031,0230,638.111.700
28 de ago de 201830,6030,8530,2530,4030,026.072.300
27 de ago de 201829,8030,5529,7530,5530,176.959.700
24 de ago de 201829,9330,0828,9029,6429,2710.600.900
23 de ago de 201830,0030,5829,1529,2428,8717.236.400
22 de ago de 201829,0030,1928,7330,0029,6213.807.200
21 de ago de 201830,3030,4829,1829,2228,8515.229.000
20 de ago de 201831,2731,5230,2030,4330,0515.831.700
17 de ago de 201831,9032,2431,2131,2630,8714.094.300
16 de ago de 201832,6832,9232,2032,4031,999.712.800
15 de ago de 201832,4032,7232,1032,3031,8912.827.000
14 de ago de 201832,4533,0632,1533,0032,598.551.200
13 de ago de 201831,6032,2031,2031,9031,508.903.700
10 de ago de 201833,0533,1331,5031,7531,3520.007.700
09 de ago de 201833,2033,9233,1033,6033,1815.623.500
08 de ago de 201833,6533,9232,5732,6332,229.226.800
07 de ago de 201834,4034,6733,1733,5733,1510.073.800
06 de ago de 201834,3634,5033,9234,3033,875.046.000
03 de ago de 201833,5234,5233,4334,2333,8012.755.500
02 de ago de 201832,7533,6032,6533,2332,817.750.900
01 de ago de 201832,2233,2532,2232,9732,567.674.600
31 de jul de 201832,7632,8432,0932,5032,096.957.100
30 de jul de 201833,0033,2532,7732,8932,484.796.900
27 de jul de 201832,7033,3032,4532,8832,476.658.600
26 de jul de 201833,5433,6732,4132,4832,077.621.400
25 de jul de 201833,1433,7433,1433,5733,158.337.600
24 de jul de 201833,2033,4232,8833,0432,636.468.000
23 de jul de 201833,0033,2032,6332,7832,375.622.900
20 de jul de 201832,5033,3332,0733,0032,5919.568.500
19 de jul de 201831,1731,3430,3731,3430,9527.335.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...