Italia markets closed

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

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
27,57+0,19 (+0,69%)
In data: 03:21PM BRT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202427,5127,7027,4427,5727,577.457.000
25 apr 202427,5427,6527,2327,3827,3811.303.300
24 apr 202427,6027,6727,3827,5027,5011.037.800
23 apr 202427,3727,7327,0127,6027,6021.742.700
22 apr 202427,8028,0527,2427,3927,3921.288.500
19 apr 202428,0228,0227,6627,7127,7118.465.200
18 apr 202428,1528,2327,7027,9327,9315.349.100
17 apr 202428,0028,1727,7827,9727,9717.703.800
16 apr 202428,2328,4027,5427,9127,9122.923.700
16 apr 20242:1 Frazionamento azionario
15 apr 202428,6328,6728,1028,2328,2314.411.400
12 apr 202428,8728,9228,4128,5028,5011.304.400
11 apr 202428,7529,0328,6728,8728,8712.447.600
10 apr 202429,1729,2528,6728,8028,8014.139.800
09 apr 202429,1329,3929,0929,1929,199.392.800
08 apr 202428,7529,4228,6328,9528,9519.696.000
05 apr 202428,4528,5428,2328,5028,5012.803.800
04 apr 202428,2728,9828,2728,3928,3923.352.000
03 apr 202428,0528,3227,8328,1928,1914.600.800
02 apr 202428,0228,1727,8928,0828,0810.513.000
01 apr 202428,3528,4627,8528,0428,0410.910.800
28 mar 202427,8828,4427,8328,3128,3117.073.600
27 mar 202428,0828,1227,6727,9927,9915.874.600
26 mar 202427,8428,2227,7627,9727,9715.477.000
25 mar 202427,7228,0727,6427,8227,8212.901.400
22 mar 202427,8327,9927,6327,7027,7013.137.600
21 mar 202428,3028,5027,7327,8227,8217.742.000
20 mar 202427,9228,2527,7028,2228,2217.687.400
19 mar 202428,1228,2227,5727,9227,9220.241.800
18 mar 202428,6528,8927,9128,0128,0122.635.600
15 mar 202428,4128,7628,3928,6528,6528.391.400
14 mar 202428,4828,6728,3028,3528,3520.707.800
13 mar 202428,7528,8728,4428,4828,4820.799.400
12 mar 202428,5029,0628,3228,8028,8022.722.000
12 mar 20240.410037 Dividendo
11 mar 202428,8528,8528,4528,6128,2025.163.800
08 mar 202428,5029,0828,0128,9128,4940.005.000
07 mar 202429,4729,5629,1329,1928,7714.857.800
06 mar 202429,1129,5029,0529,4729,0512.482.600
05 mar 202428,9029,1828,8429,0428,629.412.000
04 mar 202429,0129,1028,7428,8428,4312.990.200
01 mar 202428,9829,1828,9228,9628,5510.255.800
29 feb 202429,3829,4628,8528,9328,5220.423.600
28 feb 202429,2929,5729,2029,3828,9512.335.000
27 feb 202429,0929,3829,0029,3228,8913.960.200
26 feb 202428,7029,0928,6328,9728,5513.441.800
23 feb 202429,0729,1328,5728,6928,2820.556.200
22 feb 202429,3429,3828,9629,0528,6319.798.400
22 feb 20240.224176 Dividendo
21 feb 202429,6629,8029,5329,7229,0745.832.200
20 feb 202429,4329,9529,3729,6529,0036.826.400
19 feb 202428,9629,5228,8029,4628,8218.263.600
16 feb 202429,2929,4028,7028,9328,3119.018.800
15 feb 202429,1729,3029,0029,1828,5416.017.200
14 feb 202428,6829,1928,5429,1728,5417.196.600
09 feb 202429,2529,2927,6528,7828,1648.132.000
08 feb 202429,7329,8629,1329,2728,6321.199.200
07 feb 202429,7829,9029,3329,7229,0716.353.000
06 feb 202429,2129,8629,2029,8029,1516.578.000
05 feb 202428,8629,1728,6729,1728,5415.148.800
02 feb 202428,8528,9328,5728,8628,2314.969.000
01 feb 202428,2328,8728,1528,8728,2422.648.600
31 gen 202428,2028,4228,0628,2327,6113.112.000
30 gen 202428,2528,2527,9828,1127,5011.859.800
29 gen 202428,4828,5128,0328,2627,6411.264.600
26 gen 202428,3228,5028,2728,4927,8716.392.200
25 gen 202428,3828,5028,2628,2927,6712.011.200
24 gen 202428,3428,5228,2228,3327,7113.342.600
23 gen 202427,9128,3027,7728,2727,6520.134.400
22 gen 202428,0328,0727,6827,7727,1713.091.400
19 gen 202427,7628,1727,6427,9627,3525.325.000
18 gen 202428,0228,0627,6327,6727,0714.648.800
17 gen 202427,9128,0527,8228,0027,3919.366.200
16 gen 202427,9828,2427,8927,9427,3317.944.400
15 gen 202427,5528,1027,5028,1027,4916.827.600
12 gen 202427,4027,6027,1627,5626,9610.126.600
11 gen 202427,2027,4227,1127,4026,8013.486.200
10 gen 202427,0827,3327,0827,2226,629.878.600
09 gen 202427,5527,5827,1427,2626,6715.367.600
08 gen 202427,5227,7427,3927,6727,0718.107.600
05 gen 202427,0927,5727,0027,4426,8416.455.800
04 gen 202427,3827,4527,0627,1126,5216.199.800
03 gen 202427,3427,5327,2527,4126,8116.296.800
02 gen 202427,5627,6427,2327,3826,7816.341.000
28 dic 202327,4327,6927,3427,6927,0911.680.800
27 dic 202327,4027,4927,2927,4326,836.745.000
26 dic 202327,2227,4827,1527,4726,877.966.400
22 dic 202327,2527,3127,0327,2226,6314.606.400
21 dic 202327,4027,4026,9427,1526,5520.008.000
20 dic 202327,4227,5027,0327,1026,5215.653.800
19 dic 202327,2827,4627,1527,4226,8315.467.000
18 dic 202327,3327,5127,0827,3326,7315.518.200
15 dic 202326,6327,3126,4127,3126,7136.441.400
14 dic 202326,7526,7826,2026,6726,0836.873.200
13 dic 202326,2426,6325,8226,4925,9136.160.000
12 dic 202326,9026,9026,2026,2525,6825.063.600
12 dic 20230.342306 Dividendo
11 dic 202327,2327,3527,0327,2226,2911.474.000
08 dic 202326,9527,3026,8327,2326,3020.784.200
07 dic 202326,5026,9426,5026,9326,0211.561.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...