Banco do Brasil SA (BBAS3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -1.49425287356 | 26.1 | 26.1 | 24.79 | 33470600 | 25.60477046 | CS |
| 4 | -0.98 | -3.67178718621 | 26.69 | 26.96 | 24.79 | 18600832 | 26.03648438 | CS |
| 12 | -2.51 | -8.89440113395 | 28.22 | 29.29 | 24.79 | 15458447 | 26.9877626 | CS |
| 26 | -1.94 | -7.01627486438 | 27.65 | 29.34 | 24.79 | 16070970 | 27.02262464 | CS |
| 52 | 0.24 | 0.942285041225 | 25.47 | 29.955 | 24.79 | 13327058 | 27.36977232 | CS |
| 156 | 11.025 | 75.0766087845 | 14.685 | 29.955 | 14.1 | 14111298 | 21.86950383 | CS |
| 260 | 2.21 | 9.40425531915 | 23.5 | 29.955 | 10.955 | 15218646 | 19.6205796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 25.71 | 0.34 | 1.34 | 25.38 | 25.81 | 25.34 | 23386200 |
| 1731619800 | 25.37 | -0.58 | -2.24 | 25.78 | 25.79 | 24.79 | 80777700 |
| 1731533400 | 25.95 | 0 | 0.00 | 25.99 | 26.07 | 25.88 | 27198100 |
| 1731446940 | 25.95 | -0.06 | -0.23 | 26.01 | 26.09 | 25.8 | 15391500 |
| 1731360540 | 26.01 | 0.02 | 0.08 | 26.1 | 26.1 | 25.95 | 10515100 |
| 1731101400 | 25.99 | -0.2 | -0.76 | 26.1 | 26.13 | 25.9 | 15870000 |
| 1731014940 | 26.19 | -0.11 | -0.42 | 26.3 | 26.64 | 26.13 | 11667700 |
| 1730928600 | 26.3 | 0.05 | 0.19 | 26.1 | 26.37 | 25.94 | 12445400 |
| 1730842200 | 26.25 | 0.01 | 0.04 | 26.27 | 26.29 | 26.06 | 14050600 |
| 1730755800 | 26.24 | 0.17 | 0.65 | 26.27 | 26.42 | 26.15 | 12169700 |
| 1730496600 | 26.07 | -0.2 | -0.76 | 26.35 | 26.4 | 26.01 | 15208400 |
| 1730410200 | 26.27 | -0.08 | -0.30 | 26.33 | 26.46 | 26.23 | 11143000 |
| 1730323800 | 26.35 | 0.16 | 0.61 | 26.18 | 26.39 | 26.09 | 14362800 |
| 1730237340 | 26.19 | -0.11 | -0.42 | 26.37 | 26.45 | 26.15 | 13386900 |
| 1730151000 | 26.3 | -0.04 | -0.15 | 26.5 | 26.55 | 26.19 | 18152500 |
| 1729891800 | 26.34 | -0.1 | -0.38 | 26.36 | 26.5 | 26.25 | 7804400 |
| 1729805400 | 26.44 | 0.1 | 0.38 | 26.41 | 26.46 | 26.25 | 8706400 |
| 1729719000 | 26.34 | -0.01 | -0.04 | 26.3 | 26.44 | 26.16 | 12104600 |
| 1729632600 | 26.35 | -0.3 | -1.13 | 26.55 | 26.6 | 26.27 | 27352300 |
| 1729546140 | 26.65 | 0.12 | 0.45 | 26.69 | 26.96 | 26.54 | 25108700 |
| 1729287000 | 26.53 | -0.19 | -0.71 | 26.77 | 26.97 | 26.5 | 15923600 |
| 1729200540 | 26.72 | -0.07 | -0.26 | 26.68 | 26.83 | 26.5 | 12379600 |
| 1729114140 | 26.79 | 0.29 | 1.09 | 26.5 | 26.95 | 26.36 | 25969400 |
| 1729027740 | 26.5 | -0.06 | -0.23 | 26.67 | 26.74 | 26.42 | 14341900 |
| 1728941340 | 26.56 | 0.23 | 0.87 | 26.41 | 26.58 | 26.28 | 11903900 |
| 1728682200 | 26.33 | 0.11 | 0.42 | 26.28 | 26.46 | 26.17 | 12175000 |
| 1728595740 | 26.22 | -0.28 | -1.06 | 26.64 | 26.64 | 26.19 | 20425900 |
| 1728509400 | 26.5 | -0.48 | -1.78 | 26.8 | 26.91 | 26.35 | 19470300 |
| 1728422940 | 26.98 | -0.03 | -0.11 | 26.9 | 26.99 | 26.78 | 11704100 |
| 1728336600 | 27.01 | 0.15 | 0.56 | 27.05 | 27.12 | 26.83 | 9548600 |
| 1728077400 | 26.86 | -0.07 | -0.26 | 27 | 27.04 | 26.77 | 11905100 |
| 1727991000 | 26.93 | -0.27 | -0.99 | 27.11 | 27.12 | 26.75 | 19055500 |
| 1727904540 | 27.2 | 0.07 | 0.26 | 27.3 | 27.52 | 27.15 | 12630300 |
| 1727818200 | 27.13 | -0.16 | -0.59 | 27.1 | 27.25 | 26.88 | 19225900 |
| 1727731800 | 27.29 | -0.01 | -0.04 | 27.31 | 27.48 | 27.17 | 14737600 |
| 1727472600 | 27.3 | -0.23 | -0.84 | 27.48 | 27.62 | 27.2 | 14854600 |
| 1727386140 | 27.53 | 0.19 | 0.69 | 27.45 | 27.66 | 27.28 | 13091600 |
| 1727299740 | 27.34 | -0.16 | -0.58 | 27.5 | 27.56 | 27.21 | 13808000 |
| 1727213400 | 27.5 | 0.11 | 0.40 | 27.7 | 27.92 | 27.37 | 15203300 |
| 1727127000 | 27.39 | -0.03 | -0.11 | 27.5 | 27.55 | 27.27 | 12332000 |
| 1726867800 | 27.42 | -0.46 | -1.65 | 27.9 | 27.95 | 27.42 | 24414700 |
| 1726781400 | 27.88 | -0.39 | -1.38 | 28.36 | 28.44 | 27.88 | 14854300 |
| 1726695000 | 28.27 | -0.16 | -0.56 | 28.27 | 28.54 | 28.14 | 8582300 |
| 1726608600 | 28.43 | -0.12 | -0.42 | 28.57 | 28.61 | 28.25 | 7936400 |
| 1726522200 | 28.55 | 0.11 | 0.39 | 28.5 | 28.7 | 28.39 | 8926700 |
| 1726263000 | 28.44 | 0.18 | 0.64 | 28.3 | 28.63 | 28.25 | 9236400 |
| 1726176540 | 28.26 | -0.46 | -1.60 | 28.4 | 28.45 | 28.02 | 9873600 |
| 1726090140 | 28.72 | -0.05 | -0.17 | 28.9 | 28.98 | 28.67 | 9853400 |
| 1726003740 | 28.77 | -0.36 | -1.24 | 29.08 | 29.14 | 28.53 | 17679600 |
| 1725917400 | 29.13 | 0.37 | 1.29 | 28.86 | 29.14 | 28.71 | 14386400 |
| 1725658200 | 28.76 | -0.44 | -1.51 | 29.24 | 29.29 | 28.76 | 9648000 |
| 1725571800 | 29.2 | 0.14 | 0.48 | 29.06 | 29.27 | 28.9 | 8407200 |
| 1725485400 | 29.06 | 0.4 | 1.40 | 28.75 | 29.19 | 28.72 | 15489500 |
| 1725399000 | 28.66 | 0.23 | 0.81 | 28.44 | 28.77 | 28.38 | 14364200 |
| 1725312600 | 28.43 | 0.32 | 1.14 | 28.38 | 28.54 | 28.15 | 11856400 |
| 1725053400 | 28.11 | -0.16 | -0.57 | 28.2 | 28.27 | 27.98 | 31808900 |
| 1724967000 | 28.27 | 0.08 | 0.28 | 28.1 | 28.56 | 28.02 | 13684400 |
| 1724880600 | 28.19 | 0.17 | 0.61 | 28 | 28.2 | 27.89 | 9398500 |
| 1724794140 | 28.02 | -0.36 | -1.27 | 28.38 | 28.38 | 28.01 | 8241600 |
| 1724707740 | 28.38 | 0.08 | 0.28 | 28.22 | 28.45 | 28.1 | 9303900 |
| 1724448600 | 28.3 | 0.26 | 0.93 | 28.15 | 28.49 | 28.14 | 12047200 |
| 1724362140 | 28.04 | -1.1 | -3.77 | 28.61 | 28.61 | 27.87 | 15886500 |
| 1724275740 | 29.14 | -0.15 | -0.51 | 29.31 | 29.34 | 29.07 | 21825700 |
| 1724189340 | 29.29 | 0.14 | 0.48 | 29.17 | 29.3 | 29.05 | 16119400 |
| 1724102940 | 29.15 | 0.84 | 2.97 | 28.4 | 29.17 | 28.31 | 19930800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
