BBAS3.SA - Banco do Brasil S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de set de 201829,7330,5829,3430,5830,5816.301.600
20 de set de 201829,8829,9229,1729,5029,506.445.800
19 de set de 201829,3530,2529,0529,4229,4211.869.300
18 de set de 201828,3929,7228,2729,7229,7215.914.000
17 de set de 201827,4028,4527,3028,4528,4514.290.300
14 de set de 201827,2927,6426,7627,5127,5111.201.700
13 de set de 201827,9027,9527,1227,2927,296.797.100
12 de set de 201828,0028,1627,4727,6627,6615.871.600
12 de set de 20180.085491 Dividendo
11 de set de 201828,2428,2527,5727,6227,5312.381.000
10 de set de 201829,7329,9228,7528,9328,8414.060.800
06 de set de 201829,2029,5028,4029,3329,2410.203.100
05 de set de 201828,3129,2628,1028,6928,607.484.400
04 de set de 201829,4029,4928,5228,6428,5511.037.500
03 de set de 201829,8629,9229,3929,3929,305.914.200
31 de ago de 201829,9630,7329,7230,1030,0110.822.800
30 de ago de 201830,9630,9629,8229,9329,8411.072.100
29 de ago de 201830,6431,4330,5031,0230,928.111.700
28 de ago de 201830,6030,8530,2530,4030,316.072.300
27 de ago de 201829,8030,5529,7530,5530,466.959.700
24 de ago de 201829,9330,0828,9029,6429,5510.600.900
23 de ago de 201830,0030,5829,1529,2429,1517.236.400
22 de ago de 201829,0030,1928,7330,0029,9113.807.200
21 de ago de 201830,3030,4829,1829,2229,1315.229.000
20 de ago de 201831,2731,5230,2030,4330,3415.831.700
17 de ago de 201831,9032,2431,2131,2631,1614.094.300
16 de ago de 201832,6832,9232,2032,4032,309.712.800
15 de ago de 201832,4032,7232,1032,3032,2012.827.000
14 de ago de 201832,4533,0632,1533,0032,908.551.200
13 de ago de 201831,6032,2031,2031,9031,808.903.700
10 de ago de 201833,0533,1331,5031,7531,6520.007.700
09 de ago de 201833,2033,9233,1033,6033,5015.623.500
08 de ago de 201833,6533,9232,5732,6332,539.226.800
07 de ago de 201834,4034,6733,1733,5733,4710.073.800
06 de ago de 201834,3634,5033,9234,3034,195.046.000
03 de ago de 201833,5234,5233,4334,2334,1212.755.500
02 de ago de 201832,7533,6032,6533,2333,137.750.900
01 de ago de 201832,2233,2532,2232,9732,877.674.600
31 de jul de 201832,7632,8432,0932,5032,406.957.100
30 de jul de 201833,0033,2532,7732,8932,794.796.900
27 de jul de 201832,7033,3032,4532,8832,786.658.600
26 de jul de 201833,5433,6732,4132,4832,387.621.400
25 de jul de 201833,1433,7433,1433,5733,478.337.600
24 de jul de 201833,2033,4232,8833,0432,946.468.000
23 de jul de 201833,0033,2032,6332,7832,685.622.900
20 de jul de 201832,5033,3332,0733,0032,9019.568.500
19 de jul de 201831,1731,3430,3731,3431,2427.335.300
18 de jul de 201831,8032,2331,3931,6231,5212.842.500
17 de jul de 201830,6332,1030,5731,8231,7211.575.800
16 de jul de 201831,0831,3730,4530,7930,698.889.800
13 de jul de 201830,3031,1330,1631,1331,0310.064.100
12 de jul de 201829,9030,5429,9030,3630,279.964.000
11 de jul de 201828,9529,9828,7129,7929,7014.568.700
10 de jul de 201829,9030,2129,0029,2129,1214.625.100
09 de jul de 201829,4629,4629,4629,4629,37-
06 de jul de 201829,5430,0429,0629,4629,379.140.400
05 de jul de 201830,6830,7929,6129,7929,709.877.400
04 de jul de 201829,8430,5429,4630,5030,416.362.400
03 de jul de 201829,6430,1029,5429,6529,5610.117.900
02 de jul de 201828,2829,4028,2029,3929,308.673.300
29 de jun de 201828,5828,9028,0528,6528,5613.771.200
28 de jun de 201826,5328,1526,5328,1528,0611.161.000
27 de jun de 201827,1828,1726,5326,6226,5414.659.000
26 de jun de 201827,0627,4826,7727,1827,1011.940.500
25 de jun de 201826,3527,0025,9726,8626,7811.104.100
22 de jun de 201826,3326,6225,8926,1026,028.674.400
21 de jun de 201826,7826,9825,9126,0125,9310.276.000
20 de jun de 201826,6727,0326,1227,0026,9216.649.900
19 de jun de 201824,2626,8024,1426,2426,1615.920.200
18 de jun de 201824,7825,3524,5224,5224,4411.245.800
15 de jun de 201825,3025,4024,3125,0024,9230.036.900
14 de jun de 201826,7526,8825,3025,3025,2214.695.600
13 de jun de 201827,0027,2525,9426,5026,4216.014.100
12 de jun de 201826,3027,3226,0726,9926,9113.926.600
12 de jun de 20180.077203 Dividendo
11 de jun de 201827,4027,6026,0126,0625,9010.115.900
08 de jun de 201826,8527,7825,1626,9526,7922.504.900
07 de jun de 201827,1027,2725,0026,5726,4126.508.700
06 de jun de 201829,0029,2427,6827,6827,5114.217.000
05 de jun de 201830,8530,9629,0729,1228,9411.989.800
04 de jun de 201831,2231,4030,7831,1030,918.349.900
01 de jun de 201831,1431,2829,1230,6630,4720.132.000
30 de mai de 201828,5530,3728,5430,3730,1921.656.500
29 de mai de 201828,6028,9527,8128,5128,3414.549.100
28 de mai de 201829,7029,7027,7327,8827,7114.659.600
25 de mai de 201831,1631,2929,9530,0929,919.675.400
24 de mai de 201830,6031,2030,1930,7330,5420.349.000
23 de mai de 201832,0032,2531,6031,7031,518.873.000
22 de mai de 201832,1532,8331,9332,4032,2010.694.800
21 de mai de 201833,4933,4931,9031,9131,729.539.100
18 de mai de 201832,3032,9631,6032,6932,4911.799.100
17 de mai de 201834,3934,3932,8532,8732,6713.723.600
16 de mai de 201834,0034,7334,0034,4734,267.486.300
15 de mai de 201834,4034,4033,6933,9733,7612.155.100
14 de mai de 201835,8136,2334,4034,9234,718.806.800
11 de mai de 201836,3236,5435,5935,8135,599.142.300
10 de mai de 201836,9736,9735,8135,9835,7620.485.000
09 de mai de 201836,1037,3535,9637,3537,1213.083.200
08 de mai de 201835,1536,1935,0035,8435,628.884.200
07 de mai de 201835,1835,6734,8934,8934,687.406.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...