BBAS3.SA - Banco do Brasil S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
18 de jan de 201835,5835,5834,7335,1835,189.429.400
17 de jan de 201834,6135,5734,4635,4235,4212.134.800
16 de jan de 201834,4734,6934,3334,6034,606.219.300
15 de jan de 201834,1334,4534,1334,3034,305.244.600
12 de jan de 201833,6734,1633,6234,1334,137.650.400
11 de jan de 201833,4334,2233,3534,0534,059.684.400
10 de jan de 201833,2033,5932,8233,2933,295.070.000
09 de jan de 201833,5933,8033,3833,4333,435.822.500
08 de jan de 201833,6433,7533,3433,7533,755.130.600
05 de jan de 201833,7033,9033,2933,6733,675.267.800
04 de jan de 201833,5233,9633,4533,6733,679.625.200
03 de jan de 201833,1033,4232,8233,3533,358.180.700
02 de jan de 201832,0932,9332,0932,9332,939.178.100
01 de jan de 201831,8231,8231,8231,8231,82-
29 de dez de 201731,8231,8231,8231,8231,82-
28 de dez de 201732,2032,3731,8231,8231,826.109.600
27 de dez de 201731,6632,0931,6632,0332,034.692.400
26 de dez de 201731,2931,8531,2931,6431,643.704.000
25 de dez de 201731,3031,3031,3031,3031,30-
22 de dez de 201731,1231,4831,0531,3031,303.130.100
21 de dez de 201731,0031,5930,6831,1931,198.532.100
20 de dez de 201731,1031,2530,8130,8530,854.594.600
19 de dez de 201730,8831,1330,6030,8330,834.775.400
18 de dez de 201731,0031,2530,6731,0131,017.142.300
15 de dez de 201730,4230,9030,3030,6030,6010.503.200
14 de dez de 201730,4030,7630,0630,4330,437.587.400
13 de dez de 201731,6231,9030,4130,5530,5515.939.500
12 de dez de 201730,5031,3030,1531,3031,308.697.000
12 de dez de 20170.082597 Dividendo
11 de dez de 201731,3531,6030,7030,7030,627.167.500
08 de dez de 201731,4831,6130,9530,9530,876.115.600
07 de dez de 201731,2031,3630,4930,7730,6914.666.200
06 de dez de 201730,9232,0130,5132,0131,929.198.200
05 de dez de 201731,4832,3030,8531,0730,999.200.500
04 de dez de 201731,0031,9830,9131,5331,458.429.700
01 de dez de 201729,9530,8429,6230,7830,7011.157.000
30 de nov de 201731,1031,1029,9329,9329,8516.008.700
29 de nov de 201732,7232,9031,1631,1631,0812.881.300
28 de nov de 201732,5632,9932,2232,6432,557.342.500
27 de nov de 201732,4832,4831,8032,1632,075.718.900
24 de nov de 201732,7432,7532,3132,6032,515.439.100
23 de nov de 201732,6032,9632,0732,7832,694.297.600
22 de nov de 201733,1433,2432,4532,7432,6510.173.300
22 de nov de 20170.223237 Dividendo
21 de nov de 201733,0933,2932,8533,1532,8413.227.100
20 de nov de 201732,5932,5932,5932,5932,28-
17 de nov de 201732,0032,8431,8632,5932,289.833.200
16 de nov de 201730,9032,1430,8332,0531,758.606.400
15 de nov de 201730,6030,6030,6030,6030,31-
14 de nov de 201731,3531,8930,5530,6030,3110.754.800
13 de nov de 201731,3531,3531,3531,3531,069.767.300
10 de nov de 201732,4532,4631,0131,3031,0111.508.300
09 de nov de 201733,1533,2032,1332,2631,969.934.600
08 de nov de 201731,9933,2531,7633,1132,809.564.500
07 de nov de 201732,7832,8631,4031,4631,1614.101.100
06 de nov de 201733,4033,6032,8033,1232,8110.703.300
03 de nov de 201734,1634,4433,1533,3933,089.167.300
02 de nov de 201734,0034,0034,0034,0033,68-
01 de nov de 201735,0035,0434,0034,0033,687.144.900
31 de out de 201735,3135,6834,4434,4434,126.131.900
30 de out de 201736,3036,3634,9635,2134,889.824.100
27 de out de 201736,6636,9936,3736,5036,165.224.000
26 de out de 201737,5037,8336,6636,6636,327.285.700
25 de out de 201736,7037,3436,6336,8636,519.351.500
24 de out de 201736,3536,6535,9036,5336,198.449.300
23 de out de 201737,3637,3936,2036,2035,866.320.100
20 de out de 201737,2337,5137,1237,5137,166.921.100
19 de out de 201737,1237,3936,7437,1836,835.361.500
18 de out de 201737,5037,7537,2537,4337,086.140.400
17 de out de 201737,2737,5637,0437,5637,215.301.600
16 de out de 201737,3537,5037,1137,5037,155.166.900
13 de out de 201737,4737,5737,1837,4237,074.722.900
12 de out de 201737,4037,4037,4037,4037,05-
11 de out de 201737,1237,4537,0137,4037,057.591.800
10 de out de 201737,0037,3736,9037,3737,029.842.800
09 de out de 201736,6536,8836,0436,5936,258.148.500
06 de out de 201736,7037,0036,2237,0036,656.173.600
05 de out de 201736,4637,4736,3536,7936,4410.614.600
04 de out de 201736,2436,4835,8736,2035,869.626.000
03 de out de 201735,0036,3835,0036,3736,0312.543.100
02 de out de 201734,7835,0534,5334,9534,625.444.200
29 de set de 201734,8035,2334,5834,9034,576.793.400
28 de set de 201734,8634,8634,2634,5334,216.027.100
27 de set de 201735,0635,3334,1934,8234,498.396.800
26 de set de 201735,1635,3234,9535,0034,677.647.700
25 de set de 201735,6235,7434,7634,8034,475.305.700
22 de set de 201735,3735,4235,0235,3034,975.420.100
21 de set de 201735,4035,9735,2235,5235,1916.532.900
20 de set de 201734,6635,1334,3134,7634,4312.143.700
19 de set de 201734,6134,7534,0634,5434,225.921.100
18 de set de 201734,0734,6033,9534,5834,256.793.300
15 de set de 201733,6434,4533,5034,1133,7912.070.900
14 de set de 201733,2433,8833,0433,6233,305.193.200
13 de set de 201733,5333,9032,9133,5933,277.813.300
12 de set de 201733,6734,0733,1933,3833,077.263.400
12 de set de 20170.076292 Dividendo
11 de set de 201732,9133,9432,9133,8333,4412.594.600
08 de set de 201732,8532,9532,4332,6632,286.721.500
07 de set de 201732,7632,7632,7632,7632,38-
06 de set de 201732,3732,8432,2332,7632,3811.351.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...