BBAS3.SA
Banco do Brasil S.A. (BBAS3.SA)
22.9900
R$
-0.2100 (%-0.91)
BBAS3.SA: Banco do Brasil S.A. Arşiv
Banco do Brasil S.A. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 23,7277
KAPANIŞ 23,7365
En Düşük
DÜŞÜK 18,12
En Yüksek
YÜKSEK 30,04
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 24,17 | 24,28 | 23,84 | 23,92 |
| 03.01.2025 | 23,92 | 24,06 | 23,68 | 23,74 |
| 06.01.2025 | 23,98 | 24,05 | 23,81 | 23,96 |
| 07.01.2025 | 24,14 | 24,38 | 24,02 | 24,25 |
| 08.01.2025 | 24,23 | 24,27 | 23,95 | 24,16 |
| 09.01.2025 | 24,16 | 24,27 | 23,99 | 24,27 |
| 10.01.2025 | 24,25 | 24,44 | 24,13 | 24,21 |
| 13.01.2025 | 24,21 | 24,43 | 24,16 | 24,21 |
| 14.01.2025 | 24,25 | 24,67 | 24,17 | 24,65 |
| 15.01.2025 | 24,91 | 25,37 | 24,75 | 25,27 |
| 16.01.2025 | 25,28 | 25,46 | 25,11 | 25,38 |
| 17.01.2025 | 25,44 | 25,49 | 25,19 | 25,35 |
| 20.01.2025 | 25,35 | 25,6 | 25,26 | 25,43 |
| 21.01.2025 | 25,45 | 25,75 | 25,45 | 25,66 |
| 22.01.2025 | 25,58 | 26,28 | 25,57 | 26,13 |
| 23.01.2025 | 26,24 | 27,07 | 26,24 | 26,72 |
| 24.01.2025 | 26,71 | 26,85 | 26,51 | 26,62 |
| 27.01.2025 | 26,57 | 27,71 | 26,55 | 27,71 |
| 28.01.2025 | 27,69 | 27,7 | 27,32 | 27,53 |
| 29.01.2025 | 27,6 | 27,75 | 27,35 | 27,44 |
| 30.01.2025 | 27,37 | 27,94 | 27,28 | 27,64 |
| 31.01.2025 | 27,74 | 28 | 27,66 | 27,68 |
| 03.02.2025 | 27,6 | 27,72 | 27,36 | 27,61 |
| 04.02.2025 | 27,58 | 28,08 | 27,47 | 27,77 |
| 05.02.2025 | 27,82 | 28,12 | 27,59 | 27,83 |
| 06.02.2025 | 27,83 | 28,19 | 27,58 | 28,15 |
| 07.02.2025 | 28,15 | 28,28 | 27,67 | 27,78 |
| 10.02.2025 | 27,88 | 28,1 | 27,8 | 27,82 |
| 11.02.2025 | 27,86 | 28,22 | 27,86 | 28,06 |
| 12.02.2025 | 27,65 | 27,98 | 27,5 | 27,6 |
| 13.02.2025 | 27,59 | 27,59 | 27,28 | 27,45 |
| 14.02.2025 | 27,56 | 28,98 | 27,56 | 28,75 |
| 17.02.2025 | 28,74 | 29,5 | 28,71 | 29,16 |
| 18.02.2025 | 29,02 | 29,63 | 29 | 29,45 |
| 19.02.2025 | 29,28 | 29,29 | 28,66 | 28,86 |
| 20.02.2025 | 28,1 | 28,31 | 27,79 | 28 |
| 21.02.2025 | 28 | 28,05 | 27,64 | 27,98 |
| 24.02.2025 | 28 | 28,22 | 27,63 | 27,81 |
| 25.02.2025 | 27,82 | 28,33 | 27,82 | 28,23 |
| 26.02.2025 | 28,48 | 28,5 | 27,93 | 28,07 |
| 27.02.2025 | 28,03 | 28,27 | 27,87 | 27,96 |
| 28.02.2025 | 27,95 | 28,02 | 27,2 | 27,31 |
| 05.03.2025 | 27,31 | 27,94 | 27,25 | 27,77 |
| 06.03.2025 | 27,92 | 27,95 | 27,48 | 27,73 |
| 07.03.2025 | 27,63 | 28,25 | 27,5 | 28,06 |
| 10.03.2025 | 27,96 | 28 | 27,64 | 27,97 |
| 11.03.2025 | 28 | 28,07 | 27,51 | 27,72 |
| 12.03.2025 | 27,1 | 27,2 | 26,95 | 27,05 |
| 13.03.2025 | 27,05 | 27,62 | 26,74 | 27,49 |
| 14.03.2025 | 27,53 | 28,09 | 27,53 | 27,88 |
| 17.03.2025 | 27,87 | 28,56 | 27,84 | 28,46 |
| 18.03.2025 | 28,46 | 28,65 | 28,36 | 28,5 |
| 19.03.2025 | 28,51 | 28,74 | 28,39 | 28,39 |
| 20.03.2025 | 28,36 | 28,48 | 28,11 | 28,25 |
| 21.03.2025 | 28,35 | 28,48 | 28,07 | 28,37 |
| 24.03.2025 | 28,44 | 28,44 | 28,09 | 28,36 |
| 25.03.2025 | 28,36 | 28,75 | 28,35 | 28,47 |
| 26.03.2025 | 28,5 | 28,87 | 28,37 | 28,81 |
| 27.03.2025 | 28,82 | 28,85 | 28,48 | 28,69 |
| 28.03.2025 | 28,69 | 28,98 | 28,53 | 28,64 |
| 31.03.2025 | 28,5 | 28,51 | 27,95 | 28,19 |
| 01.04.2025 | 28,17 | 28,58 | 28,01 | 28,33 |
| 02.04.2025 | 28,4 | 28,55 | 28,12 | 28,35 |
| 03.04.2025 | 28,26 | 28,69 | 28,22 | 28,51 |
| 04.04.2025 | 28,2 | 28,33 | 27,78 | 27,98 |
| 07.04.2025 | 27,88 | 28,27 | 27,36 | 27,68 |
| 08.04.2025 | 28,03 | 28,21 | 27,4 | 27,63 |
| 09.04.2025 | 27,5 | 28,1 | 27,09 | 27,75 |
| 10.04.2025 | 27,71 | 27,72 | 27,14 | 27,56 |
| 11.04.2025 | 27,73 | 27,9 | 27,42 | 27,8 |
| 14.04.2025 | 27,97 | 28,21 | 27,87 | 28,07 |
| 15.04.2025 | 28,03 | 28,12 | 27,7 | 27,77 |
| 16.04.2025 | 27,78 | 27,89 | 27,38 | 27,65 |
| 17.04.2025 | 27,68 | 27,78 | 27,3 | 27,43 |
| 22.04.2025 | 27,4 | 27,92 | 27,35 | 27,78 |
| 23.04.2025 | 27,99 | 28,22 | 27,86 | 28,04 |
| 24.04.2025 | 28,04 | 28,06 | 27,04 | 27,7 |
| 25.04.2025 | 27,7 | 28,12 | 27,52 | 28,01 |
| 28.04.2025 | 28,01 | 28,41 | 27,85 | 28,35 |
| 29.04.2025 | 28,37 | 28,72 | 28,23 | 28,5 |
| 30.04.2025 | 28,41 | 28,93 | 28,36 | 28,93 |
| 02.05.2025 | 28,9 | 29,05 | 28,73 | 28,9 |
| 05.05.2025 | 29,16 | 29,45 | 29,01 | 29,12 |
| 06.05.2025 | 29,12 | 29,2 | 28,8 | 28,9 |
| 07.05.2025 | 28,96 | 29,35 | 28,84 | 29,31 |
| 08.05.2025 | 29,5 | 30,04 | 29,41 | 29,41 |
| 09.05.2025 | 29,48 | 30 | 29,46 | 29,53 |
| 12.05.2025 | 29,52 | 29,68 | 28,87 | 29,07 |
| 13.05.2025 | 29,11 | 29,71 | 29,07 | 29,66 |
| 14.05.2025 | 29,62 | 29,92 | 29,53 | 29,76 |
| 15.05.2025 | 29,76 | 29,91 | 29,17 | 29,4 |
| 16.05.2025 | 25,55 | 26 | 25,02 | 25,67 |
| 19.05.2025 | 25,65 | 25,7 | 25,01 | 25,04 |
| 20.05.2025 | 25,09 | 25,67 | 25,09 | 25,5 |
| 21.05.2025 | 25,58 | 25,66 | 25,17 | 25,26 |
| 22.05.2025 | 25,2 | 25,42 | 25,05 | 25,05 |
| 23.05.2025 | 25,07 | 25,09 | 24,42 | 24,42 |
| 26.05.2025 | 24,51 | 24,74 | 24,5 | 24,67 |
| 27.05.2025 | 24,92 | 25,21 | 24,55 | 24,57 |
| 28.05.2025 | 24,6 | 24,65 | 24,07 | 24,08 |
| 29.05.2025 | 24,03 | 24,07 | 23,64 | 23,7 |
| 30.05.2025 | 23,75 | 23,83 | 23,35 | 23,42 |
| 02.06.2025 | 23,52 | 23,6 | 23,16 | 23,28 |
| 03.06.2025 | 22,97 | 23,08 | 22,78 | 22,98 |
| 04.06.2025 | 23,06 | 23,13 | 22,35 | 22,35 |
| 05.06.2025 | 22,4 | 22,53 | 22,24 | 22,24 |
| 06.06.2025 | 22,35 | 22,35 | 21,7 | 21,71 |
| 09.06.2025 | 21,71 | 22 | 21,47 | 21,73 |
| 10.06.2025 | 21,88 | 21,91 | 21,3 | 21,54 |
| 11.06.2025 | 21,5 | 21,83 | 21,4 | 21,4 |
| 12.06.2025 | 21,39 | 21,5 | 21,04 | 21,42 |
| 13.06.2025 | 21,38 | 21,65 | 21,24 | 21,59 |
| 16.06.2025 | 21,78 | 22,17 | 21,7 | 21,98 |
| 17.06.2025 | 22,02 | 22,07 | 21,71 | 21,9 |
| 18.06.2025 | 21,93 | 21,99 | 21,71 | 21,81 |
| 20.06.2025 | 21,8 | 21,81 | 21,35 | 21,35 |
| 23.06.2025 | 21,35 | 21,37 | 21,02 | 21,09 |
| 24.06.2025 | 21,23 | 21,67 | 21,07 | 21,44 |
| 25.06.2025 | 21,36 | 21,37 | 21,1 | 21,26 |
| 26.06.2025 | 21,29 | 21,6 | 21,23 | 21,6 |
| 27.06.2025 | 21,57 | 21,77 | 21,41 | 21,73 |
| 30.06.2025 | 21,74 | 22,25 | 21,55 | 22,09 |
| 01.07.2025 | 22,21 | 22,51 | 21,9 | 21,91 |
| 02.07.2025 | 21,91 | 22,07 | 21,58 | 21,99 |
| 03.07.2025 | 22,03 | 22,51 | 21,94 | 22,3 |
| 04.07.2025 | 22,27 | 22,54 | 22,17 | 22,43 |
| 07.07.2025 | 22,44 | 22,48 | 21,99 | 22,06 |
| 08.07.2025 | 22,06 | 22,26 | 22 | 22 |
| 09.07.2025 | 22,01 | 22,05 | 21,39 | 21,45 |
| 10.07.2025 | 21,2 | 21,53 | 21,16 | 21,21 |
| 11.07.2025 | 21,18 | 21,2 | 20,82 | 21,14 |
| 14.07.2025 | 21,12 | 21,13 | 20,62 | 20,68 |
| 15.07.2025 | 20,75 | 21,06 | 20,71 | 20,9 |
| 16.07.2025 | 20,99 | 20,99 | 20,17 | 20,88 |
| 17.07.2025 | 20,84 | 20,9 | 20,58 | 20,74 |
| 18.07.2025 | 20,6 | 20,82 | 20,2 | 20,26 |
| 21.07.2025 | 20,36 | 20,41 | 19,86 | 19,86 |
| 22.07.2025 | 19,99 | 20,18 | 19,87 | 19,89 |
| 23.07.2025 | 19,95 | 20,42 | 19,87 | 20,21 |
| 24.07.2025 | 20,19 | 20,23 | 19,9 | 20,07 |
| 25.07.2025 | 20,19 | 20,47 | 20,13 | 20,24 |
| 28.07.2025 | 20,26 | 20,36 | 19,94 | 19,94 |
| 29.07.2025 | 20,03 | 20,06 | 19,88 | 19,95 |
| 30.07.2025 | 19,91 | 20,1 | 19,62 | 19,9 |
| 31.07.2025 | 19,83 | 19,83 | 19,6 | 19,7 |
| 01.08.2025 | 19,9 | 20 | 18,12 | 18,35 |
| 04.08.2025 | 18,54 | 19,02 | 18,46 | 18,72 |
| 05.08.2025 | 18,78 | 18,91 | 18,58 | 18,62 |
| 06.08.2025 | 18,82 | 18,96 | 18,7 | 18,7 |
| 07.08.2025 | 18,82 | 19,04 | 18,66 | 18,91 |
| 08.08.2025 | 18,95 | 19,23 | 18,81 | 18,93 |
| 11.08.2025 | 18,93 | 19,15 | 18,76 | 19,1 |
| 12.08.2025 | 19,26 | 19,53 | 19,21 | 19,24 |
| 13.08.2025 | 19,28 | 19,59 | 19,24 | 19,28 |
| 14.08.2025 | 19,16 | 19,96 | 19,07 | 19,85 |
| 15.08.2025 | 19,03 | 20,8 | 19,02 | 20,65 |
| 18.08.2025 | 20,57 | 21,18 | 20,15 | 21,07 |
| 19.08.2025 | 20,8 | 20,93 | 19,69 | 19,8 |
| 20.08.2025 | 19,77 | 20,03 | 19,53 | 19,86 |
| 21.08.2025 | 19,67 | 19,8 | 19,46 | 19,69 |
| 22.08.2025 | 19,69 | 20,7 | 19,62 | 20,5 |
| 25.08.2025 | 20,49 | 20,57 | 20,05 | 20,05 |
| 26.08.2025 | 20,06 | 20,42 | 19,93 | 20,38 |
| 27.08.2025 | 19,98 | 20,7 | 19,93 | 20,63 |
| 28.08.2025 | 20,86 | 21,31 | 20,83 | 21,05 |
| 29.08.2025 | 21,12 | 21,4 | 21,07 | 21,39 |
| 01.09.2025 | 21,4 | 21,53 | 20,96 | 21,09 |
| 02.09.2025 | 20,14 | 20,67 | 20,08 | 20,42 |
| 03.09.2025 | 20,41 | 20,55 | 20,08 | 20,28 |
| 04.09.2025 | 20,3 | 20,55 | 20,04 | 20,42 |
| 05.09.2025 | 20,81 | 21,44 | 20,77 | 21,15 |
| 08.09.2025 | 21,14 | 21,28 | 20,66 | 20,95 |
| 09.09.2025 | 21,1 | 21,44 | 20,93 | 21,4 |
| 10.09.2025 | 21,3 | 22,27 | 21,3 | 22,05 |
| 11.09.2025 | 22,09 | 22,55 | 22,04 | 22,22 |
| 12.09.2025 | 22,04 | 22,38 | 21,89 | 22,31 |
| 15.09.2025 | 22,32 | 22,4 | 21,82 | 21,87 |
| 16.09.2025 | 21,95 | 22,14 | 21,82 | 21,94 |
| 17.09.2025 | 21,96 | 22,2 | 21,67 | 21,87 |
| 18.09.2025 | 22,05 | 22,59 | 22,03 | 22,1 |
| 19.09.2025 | 22,1 | 22,2 | 21,62 | 21,62 |
| 22.09.2025 | 21,6 | 21,86 | 21,35 | 21,51 |
| 23.09.2025 | 21,64 | 22,15 | 21,52 | 22,13 |
| 24.09.2025 | 22,15 | 22,73 | 22,08 | 22,11 |
| 25.09.2025 | 22,17 | 22,17 | 21,73 | 21,79 |
| 26.09.2025 | 21,81 | 22,18 | 21,8 | 22,11 |
| 29.09.2025 | 22,34 | 22,46 | 22 | 22,12 |
| 30.09.2025 | 22,13 | 22,32 | 21,95 | 22,09 |
| 01.10.2025 | 22,1 | 22,19 | 21,31 | 21,93 |
| 02.10.2025 | 21,89 | 22,3 | 21,62 | 21,76 |
| 03.10.2025 | 21,84 | 21,98 | 21,5 | 21,58 |
| 06.10.2025 | 21,64 | 21,66 | 21,33 | 21,41 |
| 07.10.2025 | 21,31 | 21,35 | 21,07 | 21,21 |
| 08.10.2025 | 21,19 | 21,36 | 21,07 | 21,12 |
| 09.10.2025 | 21,23 | 21,34 | 21,01 | 21,19 |
| 10.10.2025 | 21,25 | 21,28 | 20,61 | 20,61 |
| 13.10.2025 | 20,76 | 20,97 | 20,73 | 20,88 |
| 14.10.2025 | 20,8 | 21,16 | 20,67 | 20,7 |
| 15.10.2025 | 20,7 | 20,7 | 20,23 | 20,32 |
| 16.10.2025 | 20,29 | 20,61 | 20,02 | 20,37 |
| 17.10.2025 | 20,37 | 20,9 | 20,16 | 20,9 |
| 20.10.2025 | 20,71 | 20,91 | 20,51 | 20,77 |
| 21.10.2025 | 20,76 | 20,76 | 20,37 | 20,54 |
| 22.10.2025 | 20,59 | 20,71 | 20,48 | 20,69 |
| 23.10.2025 | 20,74 | 20,85 | 20,55 | 20,65 |
| 24.10.2025 | 20,73 | 20,95 | 20,47 | 20,52 |
| 27.10.2025 | 20,72 | 20,88 | 20,57 | 20,85 |
| 28.10.2025 | 20,84 | 21,08 | 20,8 | 20,96 |
| 29.10.2025 | 21,04 | 21,45 | 21,04 | 21,22 |
| 30.10.2025 | 21,02 | 21,84 | 20,99 | 21,63 |
| 31.10.2025 | 21,76 | 22,18 | 21,75 | 21,9 |
| 03.11.2025 | 21,99 | 22,14 | 21,71 | 22,08 |
| 04.11.2025 | 21,97 | 22,38 | 21,96 | 22,27 |
| 05.11.2025 | 22,27 | 22,7 | 22,21 | 22,61 |
| 06.11.2025 | 22,61 | 22,9 | 22,52 | 22,86 |
| 07.11.2025 | 22,82 | 22,92 | 22,57 | 22,89 |
| 10.11.2025 | 22,91 | 22,99 | 22,6 | 22,78 |
| 11.11.2025 | 22,85 | 23,59 | 22,85 | 23,47 |
| 12.11.2025 | 23,47 | 23,52 | 22,55 | 22,8 |
| 13.11.2025 | 21,3 | 22,7 | 21,29 | 22,5 |
| 14.11.2025 | 22,35 | 23,08 | 22,11 | 22,44 |
| 17.11.2025 | 22,44 | 22,62 | 22,28 | 22,5 |
| 18.11.2025 | 22,3 | 22,39 | 21,88 | 21,88 |
| 19.11.2025 | 21,87 | 21,92 | 21,55 | 21,58 |
| 21.11.2025 | 21,58 | 22 | 21,43 | 22 |
| 24.11.2025 | 21,95 | 22,2 | 21,84 | 21,84 |
| 25.11.2025 | 21,9 | 22,12 | 21,85 | 21,97 |
| 26.11.2025 | 21,97 | 22,37 | 21,96 | 22,22 |
| 27.11.2025 | 22,28 | 22,33 | 22,04 | 22,16 |
| 28.11.2025 | 22,19 | 22,69 | 22,17 | 22,47 |
| 01.12.2025 | 22,51 | 22,53 | 22,12 | 22,26 |
| 02.12.2025 | 22,29 | 22,6 | 22,21 | 22,56 |
| 03.12.2025 | 22,59 | 22,7 | 22,25 | 22,38 |
| 04.12.2025 | 22,41 | 22,9 | 22,41 | 22,77 |
| 05.12.2025 | 22,75 | 22,9 | 21,16 | 21,16 |
| 08.12.2025 | 21,63 | 21,77 | 21,42 | 21,6 |
| 09.12.2025 | 21,47 | 21,72 | 21,12 | 21,49 |
| 10.12.2025 | 21,5 | 21,7 | 21,32 | 21,6 |
| 11.12.2025 | 21,48 | 21,82 | 21,43 | 21,57 |
| 12.12.2025 | 21,68 | 21,99 | 21,64 | 21,7 |
| 15.12.2025 | 21,91 | 22,04 | 21,8 | 22,01 |
| 16.12.2025 | 21,94 | 22,14 | 21,61 | 21,71 |
| 17.12.2025 | 21,73 | 21,74 | 21,28 | 21,55 |
| 18.12.2025 | 21,49 | 21,81 | 21,47 | 21,59 |
| 19.12.2025 | 21,59 | 21,65 | 21,41 | 21,44 |
| 22.12.2025 | 21,44 | 21,55 | 21,22 | 21,3 |
| 23.12.2025 | 21,34 | 21,75 | 21,31 | 21,75 |
| 26.12.2025 | 21,5 | 21,89 | 21,45 | 21,85 |
| 29.12.2025 | 21,75 | 21,88 | 21,6 | 21,72 |
| 30.12.2025 | 21,77 | 22,13 | 21,77 | 21,92 |