BBAS3

BANCO DO BRASIL ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bco Brasil Sa BBAS3 Bovespa Common Stock BRBBASACNOR3 Bco Brasil Sa ON
  Price Change Change Percent Stock Price Last Traded
-0.85 -2.88% 28.65 11:33:10
Open Price Low Price High Price Close Price Prev Close
29.61 28.52 29.84 29.50
more quote information »

BBAS3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.1233.4128.5229.8545,024,460-4.47-13.5%
1 Month34.1035.1028.5231.6922,889,522-5.45-15.98%
3 Months35.6040.5628.5235.0120,623,991-6.95-19.52%
6 Months33.1440.5628.5233.6218,347,102-4.49-13.55%
1 Year46.6047.5921.9132.7319,748,522-17.95-38.52%
3 Years42.5255.9121.9138.3214,471,952-13.87-32.62%
5 Years13.2755.9112.9634.9512,356,72715.38115.9%

BBAS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 29.50 -0.81 -2.67% 30.44 31.08 29.32 27,312,700
Feb 24 2021 30.31 -0.12 -0.39% 30.75 30.88 29.77 20,598,000
Feb 23 2021 30.43 1.60 5.55% 29.60 30.78 29.52 47,768,000
Feb 22 2021 28.83 -3.80 -11.65% 29.50 29.86 28.56 102,036,100
Feb 19 2021 32.63 -0.63 -1.89% 33.12 33.41 32.53 27,407,500
Feb 18 2021 33.26 -0.10 -0.3% 33.36 33.63 33.03 17,165,700
Feb 17 2021 33.36 -0.39 -1.16% 33.69 33.83 33.33 13,571,900
Feb 12 2021 33.75 -0.19 -0.56% 33.76 34.14 33.20 17,673,000
Feb 11 2021 33.94 0.13 0.38% 34.00 34.36 33.76 9,944,000
Feb 10 2021 33.81 -0.47 -1.37% 34.28 34.48 33.75 14,228,800
Feb 09 2021 34.28 0.41 1.21% 33.77 34.50 33.65 15,307,000
Feb 08 2021 33.87 -0.09 -0.27% 33.94 34.25 33.60 11,651,600
Feb 05 2021 33.96 -0.23 -0.67% 34.28 34.48 33.80 12,743,600
Feb 04 2021 34.19 -0.14 -0.41% 34.60 34.72 34.02 10,074,200
Feb 03 2021 34.33 0.27 0.79% 34.30 34.74 34.18 10,473,000
Feb 02 2021 34.06 -0.23 -0.67% 34.76 35.10 33.84 19,800,900
Feb 01 2021 34.29 0.43 1.27% 34.32 34.50 33.83 16,762,600
Jan 29 2021 33.86 -0.68 -1.97% 34.10 34.67 33.65 17,492,800
Jan 28 2021 34.54 0.95 2.83% 33.57 34.95 33.48 20,932,100
Jan 27 2021 33.59 0.80 2.44% 32.73 34.03 32.52 25,080,200
Jan 26 2021 32.79 -0.90 -2.67% 33.96 34.24 32.61 26,922,300
See More Historical Prices ┬╗
Your Recent History
BOV
BBAS3
BANCO DO B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210226 16:48:11