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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,7109
KAPANIŞ 17,6663

En Düşük

DÜŞÜK 10,95

En Yüksek

YÜKSEK 26,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202026,6726,9926,5826,9
03.01.202026,5526,9526,4226,85
06.01.202026,726,726,2326,5
07.01.202026,526,5126,1526,3
08.01.202026,3826,526,0226,06
09.01.202026,126,1725,3625,53
10.01.202025,5825,7224,7824,93
13.01.202024,9925,2524,8125,21
14.01.202025,1425,2524,8825,08
15.01.202024,9725,0124,4224,61
16.01.202024,7424,8924,4924,73
17.01.202024,9325,1424,8625,06
20.01.20202525,1724,6424,9
21.01.202024,7724,8324,0224,18
22.01.202024,4124,524,1524,37
23.01.202024,2725,7424,1925,74
24.01.202025,725,7425,425,4
27.01.202025,0325,5324,8625,15
28.01.202025,425,5825,0425,35
29.01.202025,525,6924,6824,73
30.01.202024,352524,1824,9
31.01.202024,5624,5624,1124,27
03.02.202024,2724,572424,39
04.02.202024,6524,824,1324,13
05.02.202024,625,6524,5525,2
06.02.202025,525,5224,6324,77
07.02.202024,7725,1624,6324,8
10.02.202024,852524,4424,56
11.02.202024,9625,8324,8425,66
12.02.202025,9326,1825,3325,81
13.02.202025,6725,7725,2325,41
14.02.202025,4425,4824,7824,92
17.02.202025,0425,1224,5524,55
18.02.202024,4824,9524,3524,78
19.02.202024,7525,1724,5824,84
20.02.20202525,0224,3424,59
21.02.202024,4124,6124,1724,61
27.02.202022,423,822,1922,9
28.02.202023,0823,4322,2823,43
02.03.202023,4123,7523,1523,58
03.03.202023,3523,6822,5622,89
04.03.202023,2323,3422,522,91
05.03.202022,6322,7821,1521,56
06.03.202020,921,3620,6221,15
09.03.202019,2320,0918,1518,82
10.03.202019,7620,3418,8219,81
11.03.202019,319,4117,1118,09
12.03.202014,615,9813,2815,63
13.03.202018,1218,8315,8518,25
16.03.202015,2516,414,7715,2
17.03.202015,716,6515,0315,94
18.03.202014,5915,0812,6613,31
19.03.202012,7513,8511,6712,78
20.03.202013,513,9512,1612,3
23.03.202012,512,510,9511,06
24.03.202012,113,2411,912,96
25.03.202012,9715,2812,8614,52
26.03.202014,6715,8414,6415,24
27.03.202014,3914,7514,0114,12
30.03.202014,4514,7314,1514,49
31.03.202014,614,7513,7213,94
01.04.202013,4513,6413,0213,35
02.04.202013,4813,913,1513,51
03.04.202013,4313,4412,512,75
06.04.202013,5714,1513,3713,93
07.04.202014,7315,2514,5914,59
08.04.202014,6515,2714,2914,86
09.04.202015,1715,4414,7314,82
13.04.202014,8815,1514,3515,12
14.04.202015,4715,821515,1
15.04.202014,7415,1214,514,82
16.04.202015,0515,1914,414,4
17.04.202014,7715,0314,5214,79
20.04.202014,514,7414,2614,49
22.04.202014,4414,5714,3114,43
23.04.202014,614,8113,8114,02
24.04.202013,8113,851212,15
27.04.202012,7513,112,5612,85
28.04.202013,6114,6313,5614,57
29.04.202015,0215,114,3614,78
30.04.202014,1514,3913,9314,25
04.05.202013,6913,8813,4913,88
05.05.202014,0114,2713,7813,9
06.05.202013,9814,0613,3813,49
07.05.202013,7213,7313,0313,13
08.05.202013,5513,8513,413,55
11.05.202013,4514,0613,413,64
12.05.202013,7213,7713,1313,15
13.05.202013,3213,4312,6112,77
14.05.202012,513,412,3813,32
15.05.202013,2513,5412,9213,07
18.05.202013,5613,8913,3213,7
19.05.202013,6313,8913,3313,33
20.05.202013,513,8213,3913,66
21.05.202013,8214,6513,7414,63
22.05.202014,4314,5713,9514,26
25.05.20201515,7514,915,75
26.05.202016,2516,4715,1115,4
27.05.202015,8115,8115,2515,45
28.05.202015,3115,7315,115,4
29.05.202015,2515,4314,8815,42
01.06.202015,3916,0815,2815,9
02.06.202016,316,4516,1416,41
03.06.202017,2417,516,9217,38
04.06.202017,2217,7816,7617,47
05.06.202018,719,0817,517,6
08.06.202017,9118,4117,7518,19
09.06.202017,7718,5417,5617,9
10.06.202018,1818,217,117,1
12.06.202016,516,9416,4116,67
15.06.20201616,6615,8516,53
16.06.202017,2517,3316,5516,75
17.06.202016,7217,3916,6817,25
18.06.202017,0917,5716,917,2
19.06.202017,4517,5616,9516,97
22.06.202017,117,2116,516,62
23.06.202016,917,0216,5516,76
24.06.202016,6716,815,9516,11
25.06.202016,1716,5216,0416,5
26.06.202016,3316,4415,9115,91
29.06.202016,0816,7215,9716,72
30.06.202016,616,6116,0116,08
01.07.202016,2116,6416,0916,53
02.07.202016,8217,1216,516,58
03.07.202016,5616,7516,3416,75
06.07.202017,1817,517,0317,33
07.07.202017,1517,1816,6416,64
08.07.202016,8517,116,7617,05
09.07.202017,0917,1616,9116,98
10.07.202016,9417,1716,7717,07
13.07.202017,2317,416,916,9
14.07.202016,9217,216,7517,17
15.07.202017,3517,5317,1917,34
16.07.202017,217,2817,0417,2
17.07.202017,2517,7317,2417,73
20.07.202017,7517,8417,4317,66
21.07.202017,8818,117,6417,75
22.07.202017,8317,8417,3517,6
23.07.202017,6317,6317,117,17
24.07.20201717,3116,8316,98
27.07.202016,8517,5316,7717,45
28.07.202017,3517,8917,2717,51
29.07.202017,6917,9817,5817,98
30.07.202017,5617,7717,2617,4
31.07.202017,4517,4916,7816,79
03.08.202017,1217,5216,8917,17
04.08.202016,9417,316,516,65
05.08.202016,9116,9916,4516,67
06.08.202016,8817,2216,5717,17
07.08.20201717,4716,817,06
10.08.202017,0617,316,8817,22
11.08.202017,317,4416,9516,97
12.08.20201717,2116,616,88
13.08.202016,9417,216,5216,53
14.08.202016,5516,7516,416,59
17.08.202016,5816,6715,9416,17
18.08.202016,4516,4916,216,39
19.08.202016,4216,4916,2616,31
20.08.202016,0516,3615,9516,33
21.08.202016,2516,5416,1716,48
24.08.202016,441716,416,73
25.08.202016,8916,9816,5216,63
26.08.202016,5716,7216,0316,23
27.08.202016,2516,7216,1816,38
28.08.202016,5116,7516,4916,69
31.08.202016,6916,6916,3316,33
01.09.202016,5816,816,4616,6
02.09.202016,6316,6816,3716,63
03.09.202016,5917,416,5616,89
04.09.202017,0517,1816,6716,98
08.09.202016,7716,8416,5316,63
09.09.202016,7916,8616,4816,61
10.09.202016,5716,7516,2216,26
11.09.202016,2916,3415,8616
14.09.202016,1116,315,8516,18
15.09.202016,316,315,9415,99
16.09.202016,0516,311616,05
17.09.202015,916,1515,8516,08
18.09.202015,9816,0115,5715,67
21.09.202015,3515,5615,215,44
22.09.202015,4315,8415,3415,41
23.09.202015,4315,4715,0315,09
24.09.202015,0915,4514,9515,21
25.09.202015,1215,2414,9815,15
28.09.202015,3515,8915,0615,26
29.09.202015,2315,3414,8814,88
30.09.202014,9915,0614,7314,81
01.10.202014,9114,9514,5814,9
02.10.202014,715,3714,6514,85
05.10.202014,9515,1914,6715,11
06.10.202015,2615,414,9415,02
07.10.202015,115,2214,8614,9
08.10.202014,9515,7414,8215,63
09.10.202015,5615,8415,3115,52
13.10.202015,5415,7215,3415,52
14.10.202015,5615,7715,4315,43
15.10.202015,2315,7215,1115,53
16.10.202015,4515,5115,1315,14
19.10.202015,2115,5915,1515,3
20.10.202015,4616,0215,4616
21.10.202015,9716,2415,916,13
22.10.202016,0616,8416,0216,83
23.10.202016,8317,1516,6716,76
26.10.202016,6716,9216,4316,75
27.10.202016,917,0516,2716,39
28.10.202015,9816,0215,5515,57
29.10.202015,5615,6515,0215,48
30.10.202015,3515,4414,8114,9
03.11.202015,2115,3814,9515,05
04.11.202015,215,4315,0315,16
05.11.202015,3215,5615,2215,35
06.11.202015,2515,3315,0915,24
09.11.202016,0716,481616,35
10.11.202016,3917,4116,3617,18
11.11.202017,1717,3916,6817,08
12.11.20201717,0716,1916,36
13.11.202016,516,5816,216,52
16.11.202016,7817,1316,7316,95
17.11.202016,8117,216,717,1
18.11.202017,0317,3316,8917,14
19.11.202017,117,551717,31
23.11.202017,2817,5317,1617,26
24.11.202017,3718,0317,3717,72
25.11.202017,717,8217,3317,67
26.11.202017,5317,5917,217,39
27.11.202017,4417,6617,2517,31
30.11.202017,2517,2916,8816,93
01.12.202017,2617,6817,1717,4
02.12.202017,417,6717,2717,47
03.12.202017,517,9417,4417,62
04.12.202017,817,9917,6117,99
07.12.202017,9118,6417,8118,08
08.12.202018,2618,7918,0318,23
09.12.202018,3118,4517,9717,98
10.12.202018,131918,1118,92
11.12.202018,719,3618,5819,25
14.12.202019,319,6719,219,25
15.12.202019,2519,7519,2519,5
16.12.202019,6119,919,1219,67
17.12.202019,6819,8919,4519,69
18.12.202019,6519,8219,4519,55
21.12.202019,0619,2418,8318,9
22.12.202019,0719,431919,15
23.12.202019,2819,5919,1419,46
28.12.202019,6619,7719,619,67
29.12.202019,7519,819,4819,56
30.12.202019,6419,6719,3319,4