Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
56,62+0,65 (+1,16%)
No fechamento: 05:07PM BRT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202455,7656,8855,6556,6256,628.520.900
27 de mar. de 202456,1756,2455,3455,9755,977.937.300
26 de mar. de 202455,6956,4355,5255,9355,937.738.500
25 de mar. de 202455,4356,1355,2755,6355,636.450.700
22 de mar. de 202455,6755,9855,2555,4155,416.568.800
21 de mar. de 202456,6057,0055,4655,6455,648.871.000
20 de mar. de 202455,8356,5055,4156,4356,438.843.700
19 de mar. de 202456,2456,4355,1355,8355,8310.120.900
18 de mar. de 202457,3057,7855,8256,0356,0311.317.800
15 de mar. de 202456,8257,5256,7757,2957,2914.195.700
14 de mar. de 202456,9557,3556,5956,7156,7110.353.900
13 de mar. de 202457,5157,7456,8856,9656,9610.399.700
12 de mar. de 202457,0158,1156,6357,6057,6011.361.000
12 de mar. de 20240.410037 Dividendo
11 de mar. de 202457,7057,7056,9057,2356,8212.581.900
08 de mar. de 202457,0158,1756,0357,8157,4020.002.500
07 de mar. de 202458,9459,1158,2558,3857,967.428.900
06 de mar. de 202458,2259,0158,1058,9458,526.241.300
05 de mar. de 202457,8058,3757,6958,0857,664.706.000
04 de mar. de 202458,0258,2157,4757,6857,276.495.100
01 de mar. de 202457,9558,3657,8357,9257,515.127.900
29 de fev. de 202458,7558,9257,7057,8657,4510.211.800
28 de fev. de 202458,5859,1458,4158,7558,336.167.500
27 de fev. de 202458,1958,7558,0058,6358,216.980.100
26 de fev. de 202457,4158,1957,2557,9357,516.720.900
23 de fev. de 202458,1358,2657,1457,3856,9710.278.100
22 de fev. de 202458,6958,7657,9258,1057,689.899.200
22 de fev. de 20240.224176 Dividendo
21 de fev. de 202459,3259,5959,0659,4458,7922.916.100
20 de fev. de 202458,8659,9158,7459,3058,6518.413.200
19 de fev. de 202457,9259,0557,6058,9258,289.131.800
16 de fev. de 202458,5858,8057,4157,8757,249.509.400
15 de fev. de 202458,3558,5958,0158,3657,728.008.600
14 de fev. de 202457,3658,3857,0858,3557,718.598.300
09 de fev. de 202458,5058,5855,3057,5756,9424.066.000
08 de fev. de 202459,4659,7358,2658,5457,9010.599.600
07 de fev. de 202459,5759,8058,6759,4458,798.176.500
06 de fev. de 202458,4259,7358,4059,6058,958.289.000
05 de fev. de 202457,7358,3457,3558,3457,707.574.400
02 de fev. de 202457,7057,8757,1457,7257,097.484.500
01 de fev. de 202456,4557,7456,3057,7457,1111.324.300
31 de jan. de 202456,4056,8456,1256,4555,836.556.000
30 de jan. de 202456,4956,5055,9556,2355,625.929.900
29 de jan. de 202456,9657,0356,0656,5255,905.632.300
26 de jan. de 202456,6456,9956,5556,9756,358.196.100
25 de jan. de 202456,7557,0056,5356,5855,966.005.600
24 de jan. de 202456,6857,0456,4456,6556,036.671.300
23 de jan. de 202455,8156,5955,5556,5455,9210.067.200
22 de jan. de 202456,0756,1355,3655,5554,946.545.700
19 de jan. de 202455,5356,3555,2855,9255,3112.662.500
18 de jan. de 202456,0556,1155,2655,3454,747.324.400
17 de jan. de 202455,8156,1055,6355,9955,389.683.100
16 de jan. de 202455,9656,4755,7755,8855,278.972.200
15 de jan. de 202455,1056,2055,0056,2055,598.413.800
12 de jan. de 202454,8055,2054,3155,1254,525.063.300
11 de jan. de 202454,4054,8554,2254,8054,206.743.100
10 de jan. de 202454,1754,6754,1754,4353,844.939.300
09 de jan. de 202455,0955,1554,2854,5253,937.683.800
08 de jan. de 202455,0555,4854,7855,3554,759.053.800
05 de jan. de 202454,1855,1354,0054,8854,288.227.900
04 de jan. de 202454,7554,9054,1254,2353,648.099.900
03 de jan. de 202454,6855,0754,5054,8154,218.148.400
02 de jan. de 202455,1255,2854,4554,7654,168.170.500
28 de dez. de 202354,8655,3954,6955,3954,795.840.400
27 de dez. de 202354,8054,9754,5854,8654,263.372.500
26 de dez. de 202354,4454,9654,3054,9454,343.983.200
22 de dez. de 202354,5054,6254,0754,4453,857.303.200
21 de dez. de 202354,8054,8053,8954,2953,7010.004.000
20 de dez. de 202354,8555,0054,0654,2153,627.826.900
19 de dez. de 202354,5754,9254,3054,8554,257.733.500
18 de dez. de 202354,6755,0354,1754,6554,057.759.100
15 de dez. de 202353,2554,6152,8254,6154,0118.220.700
14 de dez. de 202353,5053,5652,4053,3352,7518.436.600
13 de dez. de 202352,4753,2651,6452,9852,4018.080.000
12 de dez. de 202353,8053,8052,4152,5051,9312.531.800
12 de dez. de 20230.342306 Dividendo
11 de dez. de 202354,4554,7154,0754,4453,515.737.000
08 de dez. de 202353,9054,6053,6654,4553,5210.392.100
07 de dez. de 202353,0053,8953,0053,8752,955.780.700
06 de dez. de 202354,3854,4852,9053,0152,108.820.100
05 de dez. de 202354,1654,5454,0154,1753,245.862.900
04 de dez. de 202354,3054,8153,9654,1753,246.957.900
01 de dez. de 202354,3554,8053,8854,3853,459.473.200
30 de nov. de 202352,7354,3852,7354,2753,3417.708.200
29 de nov. de 202352,7753,0552,3652,7351,8310.510.000
28 de nov. de 202351,9752,8051,9652,6551,759.816.600
27 de nov. de 202351,1551,9851,0751,9051,0111.307.200
24 de nov. de 202351,0751,2850,7050,9650,094.407.500
23 de nov. de 202350,8051,4850,8051,0250,154.123.800
22 de nov. de 202350,6051,3650,6050,8549,988.097.800
22 de nov. de 20230.101989 Dividendo
21 de nov. de 202350,9351,4250,7751,2950,3110.321.000
20 de nov. de 202350,9451,3050,2950,9349,967.535.300
17 de nov. de 202350,2850,9650,2250,6649,6912.247.100
16 de nov. de 202350,3050,4849,8650,2849,3217.112.600
14 de nov. de 202350,1850,9449,9750,2949,3318.930.000
13 de nov. de 202350,1050,2949,8350,0549,094.820.800
10 de nov. de 202349,7750,3949,4650,2449,288.916.200
09 de nov. de 202351,0051,3649,2249,5148,5731.213.600
08 de nov. de 202351,0851,7451,0251,6750,689.488.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...