São Paulo - Delayed Quote
BRL
Banco do Brasil S.A. (BBAS3.SA)
16.99
-0.14
(-0.82%)
As of 1:30:34 PM GMT-3. Market Open.
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
17.31
17.39
16.91
17.00
17.00
13,462,500
Nov 6, 2026
16.50
17.17
16.43
17.13
17.13
30,754,000
Nov 5, 2026
16.51
16.71
16.34
16.49
16.49
33,652,700
Nov 4, 2026
16.36
16.58
16.23
16.49
16.49
32,343,700
Nov 3, 2026
16.40
16.52
16.08
16.19
16.19
43,694,900
Oct 30, 2026
16.36
16.75
16.13
16.47
16.47
61,343,200
Oct 29, 2026
16.86
16.94
16.34
16.46
16.46
70,352,700
Oct 28, 2026
17.58
17.58
16.76
16.79
16.79
87,724,800
Oct 27, 2026
18.00
18.31
17.35
17.38
17.38
124,506,800
Oct 26, 2026
16.48
18.12
16.48
17.47
17.47
286,053,400
Oct 23, 2026
23.95
24.97
23.69
24.72
24.72
45,784,800
Oct 22, 2026
23.93
24.20
23.62
23.92
23.92
28,184,600
Oct 21, 2026
24.29
24.57
23.98
24.10
24.10
24,659,700
Oct 20, 2026
24.35
24.48
23.82
24.20
24.20
40,572,800
Oct 19, 2026
23.86
24.34
23.79
23.95
23.95
32,715,300
Oct 16, 2026
23.87
23.95
23.29
23.63
23.63
44,881,400
Oct 15, 2026
23.75
24.15
23.53
23.76
23.76
34,443,900
Oct 14, 2026
24.11
24.45
23.50
24.19
24.19
46,494,500
Oct 13, 2026
24.51
24.69
24.12
24.25
24.25
29,035,000
Oct 9, 2026
24.47
24.85
24.28
24.64
24.64
38,595,900
Oct 8, 2026
24.14
24.65
23.93
24.26
24.26
43,856,300
Oct 7, 2026
24.50
24.78
24.10
24.18
24.18
57,292,200
Oct 6, 2026
26.15
26.29
24.37
24.64
24.64
103,512,000
Oct 5, 2026
25.19
27.18
25.19
26.33
26.33
147,712,300
Oct 2, 2026
23.36
23.78
22.96
23.72
23.72
51,578,000
Oct 1, 2026
23.07
23.21
22.66
23.08
23.08
44,611,100
Sep 30, 2026
22.50
23.07
22.23
23.07
23.07
41,551,600
Sep 29, 2026
21.47
22.18
21.34
22.04
22.04
37,276,500
Sep 28, 2026
21.39
21.81
21.18
21.49
21.49
44,554,600
Sep 25, 2026
21.54
21.77
21.27
21.59
21.59
43,246,900
Sep 24, 2026
22.17
22.24
21.48
21.54
21.54
36,947,000
Sep 23, 2026
22.43
23.07
22.12
22.17
22.17
39,523,600
Sep 22, 2026
22.84
22.89
22.30
22.67
22.67
51,731,400
Sep 21, 2026
23.20
23.38
22.83
22.99
22.99
57,775,600
Sep 18, 2026
22.59
23.23
22.30
23.20
23.20
59,771,100
Sep 17, 2026
22.79
23.03
22.30
22.78
22.78
30,659,600
Sep 16, 2026
21.95
22.74
21.51
22.71
22.71
32,049,800
Sep 15, 2026
22.28
22.33
21.92
22.04
22.04
21,989,500
Sep 14, 2026
21.95
22.26
21.83
22.12
22.12
29,686,100
Sep 11, 2026
22.80
22.97
22.29
22.49
22.49
22,391,900
Sep 10, 2026
22.00
22.91
21.91
22.80
22.80
32,524,900
Sep 9, 2026
22.44
22.65
21.97
22.18
22.18
30,236,100
Sep 8, 2026
22.84
23.21
22.58
22.60
22.60
30,149,100
Sep 4, 2026
22.32
22.73
22.11
22.52
22.52
26,784,000
Sep 3, 2026
22.57
22.97
22.00
22.45
22.45
40,886,400
Sep 2, 2026
0.10527
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
21.26
22.67
21.10
22.26
22.26
54,300,800
Sep 1, 2026
20.90
21.43
20.83
21.21
21.10
30,326,100
Aug 31, 2026
20.41
21.01
20.35
20.74
20.64
45,063,300
Aug 28, 2026
20.09
20.39
19.88
20.17
20.07
21,651,300
Aug 27, 2026
19.39
20.14
19.32
19.97
19.87
26,323,500
Aug 26, 2026
19.55
20.03
19.37
19.52
19.42
36,549,300
Aug 25, 2026
18.65
19.63
18.61
19.57
19.47
35,300,700
Aug 24, 2026
18.29
18.86
18.16
18.60
18.51
22,663,400
Aug 21, 2026
18.21
18.77
18.03
18.43
18.34
46,529,700
Aug 20, 2026
18.06
18.23
17.92
18.04
17.95
81,890,700
Aug 19, 2026
18.10
18.27
18.02
18.08
17.99
28,220,200
Aug 18, 2026
18.01
18.04
17.79
17.80
17.71
25,321,900
Aug 17, 2026
18.40
18.48
17.95
17.95
17.86
26,523,400
Aug 14, 2026
18.20
18.38
17.80
18.38
18.29
43,600,700
Aug 13, 2026
18.90
19.17
18.18
18.21
18.12
60,899,800
Aug 12, 2026
19.39
19.44
19.00
19.00
18.91
28,382,600
Aug 11, 2026
20.00
20.11
19.24
19.28
19.18
17,787,900
Aug 10, 2026
20.06
20.19
19.98
20.03
19.93
14,169,300
Aug 7, 2026
20.39
20.40
19.95
20.06
19.96
17,314,900
Aug 6, 2026
21.00
21.00
20.20
20.28
20.18
22,892,100
Aug 5, 2026
21.16
21.44
21.02
21.05
20.95
13,598,000
Aug 4, 2026
21.48
21.59
20.95
20.99
20.89
11,147,700
Aug 3, 2026
21.40
21.58
21.17
21.27
21.16
8,365,700
Jul 31, 2026
21.25
21.36
21.06
21.35
21.24
28,502,900
Jul 30, 2026
20.91
21.20
20.78
21.19
21.08
15,920,200
Jul 29, 2026
20.75
21.06
20.46
20.78
20.68
14,713,900
Jul 28, 2026
20.93
21.01
20.58
20.83
20.73
11,362,200
Jul 27, 2026
20.46
20.67
20.42
20.50
20.40
11,104,800
Jul 24, 2026
20.80
20.82
20.35
20.35
20.25
14,443,400
Jul 23, 2026
21.04
21.08
20.78
20.93
20.83
18,426,000
Jul 22, 2026
20.96
21.13
20.72
21.09
20.99
19,261,100
Jul 21, 2026
20.15
20.88
20.08
20.88
20.78
25,335,900
Jul 20, 2026
20.54
20.54
20.13
20.17
20.07
15,081,500
Jul 17, 2026
20.65
20.83
20.26
20.49
20.39
35,729,100
Jul 16, 2026
20.48
20.82
20.45
20.76
20.66
15,332,600
Jul 15, 2026
20.48
20.73
20.43
20.55
20.45
14,771,700
Jul 14, 2026
20.34
20.64
20.30
20.59
20.49
15,228,800
Jul 13, 2026
20.54
20.67
20.19
20.24
20.14
14,138,400
Jul 10, 2026
20.30
20.67
20.25
20.58
20.48
24,372,700
Jul 9, 2026
19.57
20.06
19.51
20.00
19.90
30,913,000
Jul 8, 2026
19.70
19.70
19.41
19.53
19.43
22,487,500
Jul 7, 2026
19.78
20.10
19.72
19.73
19.63
16,218,300
Jul 6, 2026
19.83
19.87
19.62
19.77
19.67
15,149,200
Jul 3, 2026
20.15
20.28
19.98
19.98
19.88
8,243,200
Jul 2, 2026
19.84
20.02
19.69
20.00
19.90
29,242,600
Jul 1, 2026
19.76
19.99
19.56
19.73
19.63
16,785,700
Jun 30, 2026
20.17
20.17
19.77
19.91
19.81
17,204,700
Jun 29, 2026
20.34
20.41
20.11
20.26
20.16
17,442,900
Jun 26, 2026
20.05
20.45
19.97
20.34
20.24
18,097,300
Jun 25, 2026
19.89
20.25
19.83
20.05
19.95
15,674,300
Jun 24, 2026
19.71
20.06
19.68
19.73
19.63
16,362,000
Jun 23, 2026
19.49
19.90
19.33
19.86
19.76
18,028,200
Jun 22, 2026
19.48
19.75
19.46
19.58
19.48
18,434,100
Jun 19, 2026
19.52
19.63
19.42
19.42
19.32
13,185,600
Jun 18, 2026
19.42
19.70
19.30
19.53
19.43
23,842,500
Jun 17, 2026
19.60
19.80
19.36
19.41
19.31
14,117,900
Jun 16, 2026
19.35
19.42
19.21
19.40
19.30
25,391,100
Jun 15, 2026
19.90
19.97
19.33
19.39
19.29
16,495,300
Jun 12, 2026
19.30
19.66
19.22
19.46
19.36
13,773,000
Jun 11, 2026
19.07
19.56
18.91
19.41
19.31
32,600,200
Jun 10, 2026
19.12
19.18
18.87
19.00
18.91
18,849,900
Jun 9, 2026
19.23
19.47
19.04
19.11
19.02
18,242,900
Jun 8, 2026
19.17
19.34
19.10
19.10
19.01
15,329,800
Jun 5, 2026
19.60
19.65
19.17
19.17
19.07
51,227,600
Jun 3, 2026
19.77
19.87
19.46
19.53
19.43
27,323,000
Jun 2, 2026
0.141262
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
20.14
20.18
19.89
19.89
19.79
19,384,600
Jun 1, 2026
20.51
20.55
20.05
20.08
19.84
50,279,700
May 29, 2026
20.67
20.70
20.28
20.30
20.06
60,512,500
May 28, 2026
21.06
21.18
20.61
20.61
20.36
19,444,000
May 27, 2026
21.44
21.50
21.07
21.07
20.82
13,716,500
May 26, 2026
21.59
21.64
21.10
21.11
20.86
22,798,700
May 25, 2026
21.14
21.67
21.13
21.65
21.39
15,414,500
May 22, 2026
20.83
20.97
20.60
20.94
20.69
14,910,500
May 21, 2026
20.62
21.05
20.48
20.82
20.57
21,652,100
May 20, 2026
20.40
20.78
20.31
20.70
20.45
38,517,100
May 19, 2026
20.19
20.52
20.07
20.23
19.99
36,742,400
May 18, 2026
20.70
20.80
20.25
20.42
20.18
21,577,400
May 15, 2026
20.55
20.72
20.30
20.70
20.45
35,294,300
May 14, 2026
20.00
21.09
19.74
20.76
20.51
69,887,800
May 13, 2026
21.33
21.45
20.72
20.76
20.51
31,119,200
May 12, 2026
21.59
21.77
21.32
21.32
21.06
18,272,200
May 11, 2026
21.77
21.85
21.54
21.54
21.28
19,018,400
May 8, 2026
21.91
22.17
21.75
21.80
21.54
22,432,400
May 7, 2026
22.06
22.12
21.69
21.69
21.43
19,233,100
May 6, 2026
22.17
22.60
22.07
22.07
21.81
15,301,600
May 5, 2026
21.97
22.17
21.91
21.92
21.66
11,722,300
May 4, 2026
22.21
22.36
21.84
21.91
21.65
12,949,300
Apr 30, 2026
21.90
22.32
21.90
22.21
21.94
16,978,900
Apr 29, 2026
22.09
22.12
21.66
21.71
21.45
33,020,900
Apr 28, 2026
22.43
22.66
22.25
22.54
22.27
11,919,500
Apr 27, 2026
22.72
22.92
22.51
22.51
22.24
15,576,900
Apr 24, 2026
23.06
23.09
22.60
22.70
22.43
20,235,200
Apr 23, 2026
23.36
23.45
22.87
23.00
22.72
24,573,300
Apr 22, 2026
24.14
24.14
23.36
23.40
23.12
25,207,400
Apr 20, 2026
24.40
24.53
24.18
24.28
23.99
13,669,600
Apr 17, 2026
24.58
24.90
24.30
24.40
24.11
22,413,600
Apr 16, 2026
24.48
24.66
23.93
24.28
23.99
20,801,800
Apr 15, 2026
25.04
25.29
24.30
24.40
24.11
36,240,900
Apr 14, 2026
24.80
25.49
24.75
25.38
25.08
28,487,700
Apr 13, 2026
24.57
24.83
24.43
24.75
24.45
29,435,700
Apr 10, 2026
24.85
25.05
24.71
24.73
24.43
22,773,400
Apr 9, 2026
24.57
24.89
24.37
24.72
24.42
16,299,100
Apr 8, 2026
24.43
24.80
24.15
24.49
24.20
40,278,600
Apr 7, 2026
23.28
23.49
23.03
23.44
23.16
13,760,900
Apr 6, 2026
23.40
23.68
23.28
23.43
23.15
11,198,800
Apr 2, 2026
23.08
23.53
22.80
23.39
23.11
16,378,700
Apr 1, 2026
23.21
23.80
23.13
23.63
23.35
22,064,800
Mar 31, 2026
22.72
23.22
22.45
23.00
22.72
25,610,100
Mar 30, 2026
22.90
23.07
22.32
22.40
22.13
23,669,500
Mar 27, 2026
22.99
22.99
22.52
22.66
22.39
16,957,900
Mar 26, 2026
23.58
23.80
22.92
23.06
22.78
28,327,000
Mar 25, 2026
23.81
24.32
23.73
23.86
23.57
20,200,600
Mar 24, 2026
23.83
23.96
23.40
23.65
23.37
14,982,000
Mar 23, 2026
23.58
24.29
23.58
23.96
23.67
23,714,600
Mar 20, 2026
23.43
23.46
23.01
23.27
22.99
37,796,900
Mar 19, 2026
23.13
23.73
22.89
23.51
23.23
29,427,500
Mar 18, 2026
23.60
23.84
23.41
23.41
23.13
15,566,500
Mar 17, 2026
23.90
24.19
23.65
23.67
23.39
22,315,500
Mar 16, 2026
24.26
24.34
23.82
23.90
23.61
30,930,000
Mar 13, 2026
24.46
24.68
23.69
23.75
23.47
38,122,400
Mar 12, 2026
25.16
25.25
24.17
24.23
23.94
34,978,900
Mar 11, 2026
24.93
25.67
24.82
25.34
25.04
16,908,800
Mar 10, 2026
25.07
25.51
24.65
25.14
24.84
21,786,700
Mar 9, 2026
24.52
25.03
24.31
24.70
24.40
18,981,100
Mar 6, 2026
24.90
25.16
24.41
24.75
24.45
20,986,400
Mar 5, 2026
25.75
25.93
24.97
25.00
24.70
24,730,900
Mar 4, 2026
26.01
26.47
25.75
25.94
25.63
14,597,900
Mar 3, 2026
0.070142
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
26.18
26.29
25.38
25.77
25.46
62,065,500
Mar 2, 2026
26.31
26.98
26.10
26.95
26.56
23,891,500
Feb 27, 2026
27.09
27.25
26.87
26.95
26.56
20,417,600
Feb 26, 2026
27.52
27.73
26.98
27.28
26.88
24,720,400
Feb 25, 2026
27.31
27.81
27.28
27.58
27.18
29,552,800
Feb 24, 2026
0.220517
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
26.77
27.38
26.66
27.12
26.73
26,761,400
Feb 23, 2026
26.99
27.33
26.67
26.83
26.22
72,770,500
Feb 20, 2026
26.36
27.15
26.16
26.99
26.38
40,353,900
Feb 19, 2026
25.73
26.59
25.56
26.46
25.86
32,852,600
Feb 18, 2026
25.41
25.82
25.35
25.82
25.24
38,768,500
Feb 13, 2026
25.50
25.59
24.53
25.43
24.85
61,597,600
Feb 12, 2026
26.08
26.89
24.53
26.03
25.44
111,154,300
Feb 11, 2026
25.04
25.22
24.74
24.91
24.35
28,271,000
Feb 10, 2026
24.82
25.42
24.68
24.80
24.24
26,925,100
Feb 9, 2026
24.34
24.94
24.24
24.82
24.26
17,847,600
Feb 6, 2026
24.44
24.55
23.81
24.33
23.78
36,083,700
Feb 5, 2026
25.10
25.25
24.19
24.44
23.89
38,580,000
Feb 4, 2026
25.32
25.42
24.87
25.10
24.53
26,372,500
Feb 3, 2026
25.48
26.09
25.47
25.69
25.11
35,191,200
Feb 2, 2026
25.18
25.45
25.14
25.30
24.73
18,511,500
Jan 30, 2026
25.32
25.64
24.77
25.22
24.65
32,426,800
Jan 29, 2026
25.50
25.90
25.04
25.50
24.92
50,632,400
Jan 28, 2026
24.75
25.53
24.72
25.40
24.83
37,374,300
Jan 27, 2026
24.63
25.08
24.57
24.69
24.13
35,277,600
Jan 26, 2026
24.40
24.66
23.89
24.40
23.85
42,487,400
Jan 23, 2026
23.45
24.59
23.43
24.28
23.73
70,331,700
Jan 22, 2026
22.50
23.49
22.45
23.45
22.92
47,402,900
Jan 21, 2026
21.69
22.56
21.63
22.40
21.89
52,298,400
Jan 20, 2026
21.28
21.60
21.12
21.54
21.05
20,625,300
Jan 19, 2026
21.36
21.49
21.25
21.31
20.83
10,910,800
Jan 16, 2026
21.46
21.54
21.25
21.37
20.89
55,093,000
Jan 15, 2026
21.50
21.66
21.34
21.46
20.97
20,166,900
Jan 14, 2026
21.30
21.50
21.15
21.50
21.01
20,884,400
Jan 13, 2026
21.78
21.82
21.05
21.20
20.72
39,312,600
Jan 12, 2026
21.85
22.01
21.59
21.87
21.37
15,846,700
Jan 9, 2026
21.82
21.90
21.68
21.86
21.37
20,280,800
Jan 8, 2026
21.70
21.89
21.63
21.82
21.33
23,579,700
Jan 7, 2026
22.08
22.08
21.64
21.70
21.21
27,650,400
Jan 6, 2026
21.92
22.16
21.92
22.12
21.62
28,809,400
Jan 5, 2026
21.68
21.96
21.58
21.88
21.38
10,675,500
Jan 2, 2026
22.05
22.20
21.63
21.68
21.19
16,077,000
Dec 30, 2025
21.77
22.13
21.77
21.92
21.42
13,121,900
Dec 29, 2025
21.75
21.88
21.60
21.72
21.23
9,988,400
Dec 26, 2025
21.50
21.89
21.45
21.85
21.36
9,742,800
Dec 23, 2025
21.34
21.75
21.31
21.75
21.26
14,967,000
Dec 22, 2025
21.44
21.55
21.22
21.30
20.82
17,942,700
Dec 19, 2025
21.59
21.65
21.41
21.44
20.95
41,700,500
Dec 18, 2025
21.49
21.81
21.47
21.59
21.10
17,004,900
Dec 17, 2025
21.73
21.74
21.28
21.55
21.06
26,144,900
Dec 16, 2025
21.94
22.14
21.61
21.71
21.22
22,792,200
Dec 15, 2025
21.91
22.04
21.80
22.01
21.51
18,133,500
Dec 12, 2025
21.68
21.99
21.64
21.70
21.21
22,651,600
Dec 11, 2025
21.48
21.82
21.43
21.57
21.08
17,143,500
Dec 10, 2025
21.50
21.70
21.32
21.60
21.11
14,096,700
Dec 9, 2025
21.47
21.72
21.12
21.49
21.00
20,754,600
Dec 8, 2025
21.63
21.77
21.42
21.60
21.11
27,278,400
Dec 5, 2025
22.75
22.90
21.16
21.16
20.68
51,737,100
Dec 4, 2025
22.41
22.90
22.41
22.77
22.25
26,591,100
Dec 3, 2025
0.045833
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
22.59
22.70
22.25
22.38
21.87
20,882,500
Dec 2, 2025
0.071927
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
22.29
22.60
22.21
22.56
22.00
21,443,700
Dec 1, 2025
22.51
22.53
22.12
22.26
21.64
15,511,100
Nov 28, 2025
22.19
22.69
22.17
22.47
21.85
19,115,200
Nov 27, 2025
22.28
22.33
22.04
22.16
21.54
8,595,700
Nov 26, 2025
21.97
22.37
21.96
22.22
21.60
15,757,200
Nov 25, 2025
21.90
22.12
21.85
21.97
21.36
19,668,500
Nov 24, 2025
21.95
22.20
21.84
21.84
21.23
23,116,900
Nov 21, 2025
21.58
22.00
21.43
22.00
21.39
32,134,300
Nov 19, 2025
21.87
21.92
21.55
21.58
20.98
21,302,000
Nov 18, 2025
22.30
22.39
21.88
21.88
21.27
25,637,700
Nov 17, 2025
22.44
22.62
22.28
22.50
21.88
18,797,000
Nov 14, 2025
22.35
23.08
22.11
22.44
21.82
36,144,600
Nov 13, 2025
21.30
22.70
21.29
22.50
21.88
66,538,100
Nov 12, 2025
23.47
23.52
22.55
22.80
22.17
49,688,100
Nov 11, 2025
22.85
23.59
22.85
23.47
22.82
31,294,700
Nov 10, 2025
22.91
22.99
22.60
22.78
22.15
18,881,800
