Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Banco do Brasil S.A. logosu
BBAS3.SA
Banco do Brasil S.A.
16:12:21
19.61 R$
0.0000 (%0.00)
Önceki Kapanış: 19.53
Düşük₺19.51
Yüksek₺19.63
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

BBAS3.SA: Banco do Brasil S.A. Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,0833
KAPANIŞ 1,0793

En Düşük

DÜŞÜK 0,885

En Yüksek

YÜKSEK 1,43
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20001,41,431,371,37
04.01.20001,371,371,31,3
05.01.20001,31,321,251,32
06.01.20001,321,331,31,33
07.01.20001,331,331,31,3
10.01.20001,371,381,331,38
11.01.20001,381,431,341,36
12.01.20001,371,381,341,38
13.01.20001,41,421,351,35
14.01.20001,371,381,351,35
17.01.20001,331,371,321,36
18.01.20001,331,411,331,4
19.01.20001,41,411,371,38
20.01.20001,361,41,361,37
21.01.20001,371,41,351,38
24.01.20001,351,421,351,35
25.01.20001,351,351,351,35
26.01.20001,351,391,351,38
27.01.20001,421,421,351,35
28.01.20001,41,41,311,32
31.01.20001,331,331,31,32
01.02.20001,321,321,31,32
02.02.20001,321,321,31,3
03.02.20001,331,331,31,32
04.02.20001,331,361,311,33
07.02.20001,341,341,311,31
08.02.20001,331,351,321,34
09.02.20001,331,371,331,34
10.02.20001,331,331,311,32
11.02.20001,321,331,321,32
14.02.20001,321,321,261,3
15.02.20001,281,281,221,25
16.02.20001,251,321,221,27
17.02.20001,251,271,241,25
18.02.20001,251,311,241,25
21.02.20001,261,381,241,3
22.02.20001,351,351,281,28
23.02.20001,281,331,271,32
24.02.20001,321,371,251,25
25.02.20001,251,321,241,26
28.02.20001,271,31,241,27
29.02.20001,251,251,231,24
01.03.20001,251,251,221,23
02.03.20001,271,31,221,23
03.03.20001,221,251,221,23
06.03.20001,231,231,231,23
07.03.20001,231,231,231,23
08.03.20001,271,281,21,28
09.03.20001,231,231,211,23
10.03.20001,251,281,241,27
13.03.20001,271,271,271,27
14.03.20001,231,231,171,17
15.03.20001,221,221,121,16
16.03.20001,21,21,131,17
17.03.20001,171,171,131,13
20.03.20001,121,121,051,08
21.03.20001,081,121,031,08
22.03.20001,081,121,081,08
23.03.20001,091,131,081,08
24.03.20001,081,121,081,09
27.03.20001,11,11,041,07
28.03.20001,081,081,041,04
29.03.20001,041,061,031,05
30.03.20001,041,061,041,04
31.03.20001,051,061,041,05
03.04.20001,051,051,011,01
04.04.20001,021,020,99171,02
05.04.20001,021,050,98671
06.04.20001,011,010,96830,9833
07.04.20000,983310,95830,9817
10.04.20000,98170,99670,9450,95
11.04.20000,99170,99170,93330,9433
12.04.20000,983310,93330,9633
13.04.20000,96330,99170,93330,9483
14.04.20000,93330,950,90,9167
17.04.20000,93830,94170,8850,9417
18.04.20000,9510,91830,9667
19.04.20000,99170,99830,91830,9217
20.04.20000,950,950,9250,9333
21.04.20000,93330,93330,93330,9333
24.04.20000,940,9650,93330,9333
25.04.20000,96670,98330,9350,9367
26.04.20000,95830,95830,92330,95
27.04.20000,91670,95830,91670,95
28.04.20000,97331,020,94171
01.05.20001111
02.05.20001,051,0711,03
03.05.20001,021,050,99171,02
04.05.20001,041,0411,01
05.05.2000110,98670,99
08.05.2000110,9750,9767
09.05.20000,968310,96670,975
10.05.20000,9750,97830,95330,9567
11.05.20000,99830,99830,95330,9667
12.05.20000,98330,98330,93330,975
15.05.20000,98170,99830,94170,9933
16.05.20000,991,020,98330,9933
17.05.20000,98331,010,981,01
18.05.20000,99171,020,96830,9783
19.05.20000,98330,99830,96830,9983
22.05.20000,98330,98330,950,9767
23.05.20000,99830,99830,9350,935
24.05.20000,93330,96670,920,965
25.05.20000,99830,99830,93330,9333
26.05.20000,95670,980,95670,97
29.05.20000,98330,98330,93670,9633
30.05.20000,99170,99170,94170,98
31.05.20000,96670,990,90,9333
01.06.20000,94170,9550,93670,955
02.06.20000,98330,9850,96670,9833
05.06.20000,9750,99670,95830,9583
06.06.20000,95830,95830,95830,9583
07.06.20000,95170,990,95170,99
08.06.20000,996710,96670,975
09.06.20000,9750,980,96670,98
12.06.20000,96670,98330,950,9667
13.06.20000,980,990,95830,9817
14.06.20000,98170,98170,94170,9533
15.06.20000,981,010,95170,9983
16.06.20001,011,050,99171
19.06.20001,031,030,98331,03
20.06.20001,051,061,021,06
21.06.20001,051,151,051,13
22.06.20001,131,131,131,13
23.06.20001,131,131,081,12
26.06.20001,091,11,071,08
27.06.20001,061,11,061,09
28.06.20001,111,121,071,07
29.06.20001,081,11,061,08
30.06.20001,071,081,051,08
03.07.20001,081,121,071,08
04.07.20001,081,111,051,07
05.07.20001,081,11,071,08
06.07.20001,11,121,081,12
07.07.20001,131,141,121,12
10.07.20001,131,161,121,13
11.07.20001,11,111,051,09
12.07.20001,111,111,061,08
13.07.20001,071,11,051,05
14.07.20001,041,071,041,06
17.07.20001,041,091,041,08
18.07.20001,091,11,021,02
19.07.20001,051,061,021,03
20.07.20001,041,071,031,07
21.07.20001,071,071,061,07
24.07.20001,061,081,051,06
25.07.20001,051,061,031,03
26.07.20001,041,071,031,06
27.07.20001,051,061,041,06
28.07.20001,071,071,031,04
31.07.20001,051,051,031,04
01.08.20001,031,061,021,03
02.08.20001,031,0511,03
03.08.20001,011,0711,06
04.08.20001,081,081,031,03
07.08.20001,071,071,031,05
08.08.20001,061,081,051,07
09.08.20001,081,081,031,07
10.08.20001,051,071,041,05
11.08.20001,031,071,031,07
14.08.20001,051,091,031,07
15.08.20001,071,081,061,06
16.08.20001,021,071,011,02
17.08.20001,051,081,031,06
18.08.20001,061,061,041,04
21.08.20001,031,041,021,04
22.08.20001,031,081,031,04
23.08.20001,041,071,031,05
24.08.20001,031,051,031,05
25.08.20001,061,081,041,07
28.08.20001,051,081,051,07
29.08.20001,051,071,041,07
30.08.20001,061,061,031,03
31.08.20001,041,051,021,03
01.09.20001,031,081,031,08
04.09.20001,081,11,081,09
05.09.20001,091,091,071,07
06.09.20001,071,11,061,08
07.09.20001,081,081,081,08
08.09.20001,11,11,081,08
11.09.20001,081,081,051,07
12.09.20001,071,081,051,05
13.09.20001,031,11,031,1
14.09.20001,081,091,051,06
15.09.20001,031,051,031,05
18.09.20001,051,051,031,03
19.09.20001,051,071,031,07
20.09.20001,041,071,031,06
21.09.20001,051,081,041,08
22.09.20001,071,111,061,11
25.09.20001,111,131,11,12
26.09.20001,121,161,071,07
27.09.20001,081,11,021,05
28.09.20001,061,081,031,05
29.09.20001,051,051,031,04
02.10.20001,041,061,021,06
03.10.20001,061,071,021,07
04.10.20001,071,081,021,08
05.10.20001,081,081,081,08
06.10.20001,081,081,021,03
09.10.20001,031,051,021,05
10.10.20001,051,051,021,02
11.10.20001,021,071,021,02
12.10.20001,021,021,021,02
13.10.20001,021,061,021,05
16.10.20001,041,081,031,05
17.10.20001,041,051,031,03
18.10.200011,020,90830,9667
19.10.20000,991710,96831
20.10.20000,96670,99170,95330,9667
23.10.20000,9550,98330,90170,9167
24.10.20000,91670,91670,91670,9167
25.10.20000,916710,90170,9167
26.10.20000,91670,950,91670,95
27.10.20000,99830,99830,96170,9883
30.10.20000,961710,91831
31.10.20001,011,040,97330,9733
01.11.20000,97510,95831
02.11.20001111
03.11.200011,020,951
06.11.20000,99671,040,9751
07.11.20000,9751,010,96830,9767
08.11.20001,011,010,96830,9917
09.11.20000,96671,040,96671,02
10.11.20001,021,0211,01
13.11.20000,9751,070,9751,04
14.11.20001,041,041,041,04
15.11.20001,041,041,041,04
16.11.20001,021,081,021,03
17.11.20001,021,020,951,01
20.11.20000,9851,040,97671,03
21.11.20001,031,0311,02
22.11.20001,011,020,99171
23.11.20000,991710,95330,9983
24.11.20000,98331,010,96670,9767
27.11.20000,98330,99170,95830,9583
28.11.20000,9750,98830,91670,9667
29.11.20000,98331,010,96670,9667
30.11.20000,96670,97330,94830,9483
01.12.20000,99330,99330,93830,945
04.12.20000,96670,9750,93670,9467
05.12.20000,96671,020,96671,02
06.12.200011,010,99170,9983
07.12.2000110,97670,985
08.12.200011,020,98671
11.12.200011,010,99330,9933
12.12.20000,99330,99330,99330,9933
13.12.20001,011,081,011,07
14.12.20001,071,081,041,05
15.12.20001,041,0411,01
18.12.20001,021,071,021,02
19.12.20001,021,0211,02
20.12.200011,0311,01
21.12.200011,030,98330,9833
22.12.2000110,97831
25.12.20001111
26.12.20001,021,030,98331
27.12.200011,0411,01
28.12.200011,010,98670,995
29.12.20000,9950,9950,9950,995