Italia markets open in 3 hours 1 minute

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

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
40,63-0,02 (-0,05%)
Alla chiusura: 07:07PM BRST
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 20230,000,000,0040,6340,63-
25 gen 202339,4140,9938,8740,6540,6515.233.000
24 gen 202339,7740,3939,2839,5739,5716.577.900
23 gen 202340,0741,2539,1339,7739,7729.114.500
20 gen 202339,2140,3039,1140,0740,0730.711.200
19 gen 202338,0039,3237,5539,1139,1123.412.100
18 gen 202338,0538,8737,8938,2438,2423.234.600
17 gen 202335,7937,7035,5437,7037,7026.060.500
16 gen 202335,6636,1235,3235,6135,619.218.900
13 gen 202335,5035,8534,9535,6535,6510.043.500
12 gen 202335,5735,8735,0135,5735,5710.086.600
11 gen 202335,3035,8535,0635,8035,8014.542.400
10 gen 202334,5035,4834,3335,3035,309.654.800
09 gen 202334,7335,0534,4834,7134,7110.013.600
06 gen 202334,6535,2734,4435,0535,0514.752.300
05 gen 202333,2934,7433,0834,5734,5716.968.800
04 gen 202332,8333,2632,5633,0633,069.759.500
03 gen 202333,2633,4032,4232,6432,6410.773.700
02 gen 202334,2234,2232,9033,2633,2611.778.500
29 dic 202234,8335,0434,4034,7334,739.336.500
28 dic 202234,1034,8033,6234,6734,6710.725.200
27 dic 202235,4535,4533,9034,0634,068.865.800
26 dic 202235,5735,5734,7435,2335,234.552.700
23 dic 202234,5335,6434,5335,2835,288.744.400
22 dic 202234,3234,8433,9134,4334,437.398.300
21 dic 202234,1034,4633,7534,1234,128.747.500
20 dic 202232,9434,1632,6333,8033,8013.249.000
19 dic 202232,7133,4532,5132,9532,9515.579.000
16 dic 202232,0032,7631,7832,6032,6021.848.400
15 dic 202230,7232,5330,5131,9531,9547.466.100
14 dic 202231,5031,5730,2531,0731,0740.011.200
13 dic 202233,8133,9531,8631,8631,8621.854.900
13 dic 20220.345525 Dividendo
12 dic 202234,9035,3933,2133,7933,4426.554.200
09 dic 202235,0935,1834,5934,9834,627.031.900
08 dic 202235,4835,9634,8135,0334,6712.269.100
07 dic 202235,6035,9435,4835,4835,126.603.300
06 dic 202235,3935,5635,0935,5635,208.629.400
05 dic 202235,9535,9635,0235,2034,8410.360.600
02 dic 202235,5336,7235,1136,0335,6613.806.400
01 dic 202235,1235,5634,7235,2434,889.118.400
30 nov 202235,4235,8134,7035,2834,9212.799.000
29 nov 202235,0035,7334,5935,2534,899.135.200
28 nov 202234,3935,2034,1034,8334,478.237.300
25 nov 202235,1135,2333,9234,2133,869.592.300
24 nov 202234,5935,9534,3535,0234,6610.819.700
23 nov 202233,8034,5333,5134,4634,1113.324.500
22 nov 202234,5934,9133,8234,0433,6913.218.800
22 nov 20220.170206 Dividendo
21 nov 202234,5335,4234,2135,2034,6721.382.900
18 nov 202234,5735,3034,1034,3833,8622.645.200
17 nov 202235,0235,2233,6434,5033,9840.132.700
16 nov 202235,7636,0435,0735,2534,7222.549.600
14 nov 202236,0036,8035,6536,4035,8523.033.900
11 nov 202236,3136,6535,3635,5234,9954.156.800
10 nov 202237,0037,6835,6736,3335,7864.558.100
09 nov 202237,6438,5636,9237,0636,5018.987.500
08 nov 202237,7838,3037,3238,0737,5014.742.300
07 nov 202238,9139,1937,6237,8937,3223.671.200
04 nov 202238,9639,9838,8139,2638,6727.290.400
03 nov 202239,0039,0337,2038,6938,1130.417.900
01 nov 202237,4038,8036,9037,9037,3324.640.300
31 ott 202236,6638,3336,0137,0236,4650.766.800
28 ott 202238,2438,9037,9538,8238,2420.428.000
27 ott 202238,5039,4038,3238,5938,0120.827.100
26 ott 202239,1139,1437,1838,1137,5432.074.200
25 ott 202240,1040,4739,1739,5138,9221.368.200
24 ott 202243,6243,6840,2040,2039,6037.664.600
21 ott 202243,4244,9443,1744,6844,0132.082.800
20 ott 202241,9043,6841,7043,6042,9535.376.600
19 ott 202241,3741,7941,0041,6541,0212.728.500
18 ott 202239,9641,5239,7639,9539,3521.741.600
17 ott 202239,3039,8438,8639,4938,9010.038.600
14 ott 202239,6640,1838,6839,1638,5712.511.400
13 ott 202238,8039,8638,0739,3838,7915.142.400
11 ott 202239,7940,0738,8539,1138,5214.612.900
10 ott 202241,0741,3639,8040,0739,4711.524.600
07 ott 202240,5640,8140,1140,6640,0513.562.000
06 ott 202240,2040,7739,8540,5739,9618.177.800
05 ott 202239,2640,3538,7439,8639,2622.425.000
04 ott 202242,0242,4538,8839,2338,6427.686.900
03 ott 202241,0542,2040,5041,4640,8445.139.700
30 set 202238,2639,0337,7238,5237,9420.547.800
29 set 202238,1038,4937,8638,3437,7618.554.800
28 set 202238,4538,9838,1838,5537,9711.437.100
27 set 202238,7438,9138,4938,5437,9611.119.800
26 set 202240,3040,4439,0039,0338,448.589.400
23 set 202240,8040,9040,0840,7340,1217.071.200
22 set 202240,7541,4340,0941,2440,6214.399.000
21 set 202240,9741,0540,2740,5039,8912.284.500
20 set 202240,3040,9740,1640,7940,1817.350.700
19 set 202239,0140,3838,3040,1839,5815.929.500
16 set 202239,6439,6438,9239,4038,8136.158.700
15 set 202240,3340,6439,7339,8539,2521.305.200
14 set 202240,1540,8739,9540,2639,6615.327.000
13 set 202240,0640,8039,8740,2239,6216.264.900
13 set 20220.273736 Dividendo
12 set 202240,9041,7840,8241,1840,2913.105.600
09 set 202239,9340,9039,8240,5539,6822.576.900
08 set 202239,9840,1438,9239,4638,6117.443.200
*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...