BBAS3.SA - Banco do Brasil S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jun de 201826,3326,6225,8926,1026,108.674.400
21 de jun de 201826,7826,9825,9126,0126,0110.276.000
20 de jun de 201826,6727,0326,1227,0027,0016.649.900
19 de jun de 201824,2626,8024,1426,2426,2415.920.200
18 de jun de 201824,7825,3524,5224,5224,5211.245.800
15 de jun de 201825,3025,4024,3125,0025,0030.036.900
14 de jun de 201826,7526,8825,3025,3025,3014.695.600
13 de jun de 201827,0027,2525,9426,5026,5016.014.100
12 de jun de 201826,3027,3226,0726,9926,9913.926.600
12 de jun de 20180.077203 Dividendo
11 de jun de 201827,4027,6026,0126,0625,9810.115.900
08 de jun de 201826,8527,7825,1626,9526,8722.504.900
07 de jun de 201827,1027,2725,0026,5726,4926.508.700
06 de jun de 201829,0029,2427,6827,6827,6014.217.000
05 de jun de 201830,8530,9629,0729,1229,0311.989.800
04 de jun de 201831,2231,4030,7831,1031,018.349.900
01 de jun de 201831,1431,2829,1230,6630,5720.132.000
30 de mai de 201828,5530,3728,5430,3730,2821.656.500
29 de mai de 201828,6028,9527,8128,5128,4314.549.100
28 de mai de 201829,7029,7027,7327,8827,8014.659.600
25 de mai de 201831,1631,2929,9530,0930,009.675.400
24 de mai de 201830,6031,2030,1930,7330,6420.349.000
23 de mai de 201832,0032,2531,6031,7031,618.873.000
22 de mai de 201832,1532,8331,9332,4032,3010.694.800
21 de mai de 201833,4933,4931,9031,9131,829.539.100
18 de mai de 201832,3032,9631,6032,6932,5911.799.100
17 de mai de 201834,3934,3932,8532,8732,7713.723.600
16 de mai de 201834,0034,7334,0034,4734,377.486.300
15 de mai de 201834,4034,4033,6933,9733,8712.155.100
14 de mai de 201835,8136,2334,4034,9234,828.806.800
11 de mai de 201836,3236,5435,5935,8135,709.142.300
10 de mai de 201836,9736,9735,8135,9835,8720.485.000
09 de mai de 201836,1037,3535,9637,3537,2413.083.200
08 de mai de 201835,1536,1935,0035,8435,738.884.200
07 de mai de 201835,1835,6734,8934,8934,797.406.900
04 de mai de 201835,0035,3134,6234,9334,837.049.500
03 de mai de 201836,0036,2235,0035,0034,908.761.300
02 de mai de 201836,5036,7135,8036,0235,916.507.600
30 de abr de 201837,5037,6036,5536,7036,595.485.700
27 de abr de 201837,6037,8437,1937,3537,246.168.600
26 de abr de 201837,3337,5736,9737,3537,246.331.600
25 de abr de 201836,3337,1335,9037,0636,957.018.400
24 de abr de 201837,1137,3836,3436,5836,479.927.400
23 de abr de 201837,3537,3636,4836,9436,839.408.800
20 de abr de 201837,6737,9537,3537,6237,515.240.600
19 de abr de 201838,1338,2037,6038,0437,939.881.000
18 de abr de 201837,3338,5037,3338,0237,9111.640.100
17 de abr de 201836,6837,3136,5037,1737,067.483.700
16 de abr de 201837,9038,1936,3036,3036,1911.382.900
13 de abr de 201839,0039,1537,6437,6437,5310.039.500
12 de abr de 201839,1239,4538,9038,9538,835.863.300
11 de abr de 201838,4039,4538,4039,0538,935.640.000
10 de abr de 201839,8339,8338,2138,7338,6213.025.800
09 de abr de 201840,6840,9138,7439,2039,088.344.600
06 de abr de 201841,0241,0240,0240,6840,567.741.500
05 de abr de 201841,7441,7540,8841,2241,1012.022.800
04 de abr de 201838,8140,0538,7240,0539,937.675.500
03 de abr de 201840,3740,7539,5939,7239,606.449.200
02 de abr de 201841,0441,1440,1840,2540,137.711.800
29 de mar de 201840,6141,5040,4541,0340,917.658.300
28 de mar de 201840,1040,5739,7340,3240,207.951.800
27 de mar de 201841,7141,7540,0540,4540,3311.333.200
26 de mar de 201841,7941,9041,1841,4841,364.107.700
23 de mar de 201841,1241,9040,7641,2041,088.936.700
22 de mar de 201841,8942,5341,1441,4941,377.910.300
21 de mar de 201841,5242,3041,2842,2542,1212.119.200
20 de mar de 201841,6941,8241,0741,5641,446.004.100
19 de mar de 201842,2042,3341,3341,4041,2810.521.100
16 de mar de 201842,5042,8242,0942,4042,2723.449.400
15 de mar de 201842,1942,4341,6942,3942,268.754.700
14 de mar de 201842,9943,0842,0142,4842,3514.940.000
13 de mar de 201843,4843,5742,6942,8542,728.494.700
13 de mar de 20180.08171 Dividendo
12 de mar de 201843,7143,7143,0043,4843,278.748.700
09 de mar de 201843,5144,0543,0943,7143,509.173.400
08 de mar de 201844,0044,3042,8843,4243,218.983.800
07 de mar de 201843,1043,6042,6143,1942,987.905.300
06 de mar de 201842,8043,9642,8043,4943,2814.942.600
05 de mar de 201842,2542,8841,9242,5542,346.035.900
02 de mar de 201841,5642,4141,2042,2042,005.683.600
02 de mar de 20180.24567 Dividendo
01 de mar de 201841,7842,2541,6042,1041,657.234.200
28 de fev de 201842,3042,8841,5241,8041,367.773.500
27 de fev de 201842,8543,1042,3042,6042,155.957.000
26 de fev de 201842,5243,1142,5243,0242,566.994.200
23 de fev de 201842,5042,6941,9542,4041,958.615.600
22 de fev de 201843,1343,2842,1442,4041,9517.075.800
21 de fev de 201840,7041,4440,7041,1240,6811.831.700
20 de fev de 201839,2540,9339,1340,8040,378.990.400
19 de fev de 201840,2040,5639,1839,6339,214.608.900
16 de fev de 201840,1340,3139,7040,3039,876.577.100
15 de fev de 201840,0040,2039,6039,9039,4811.229.500
14 de fev de 201838,0539,7438,0539,5639,1410.787.900
09 de fev de 201838,6638,7937,2637,8237,4210.066.800
08 de fev de 201840,0140,2238,5438,5438,1312.651.200
07 de fev de 201839,7340,6139,4939,7939,3713.992.300
06 de fev de 201837,6540,0837,3139,7539,3313.040.200
05 de fev de 201838,8039,4138,0338,0837,676.043.400
02 de fev de 201839,3039,5939,0539,2538,838.409.600
01 de fev de 201839,4340,0539,3839,7939,3710.992.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...