Banco do Brasil SA (BBAS3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -1.44177449168 | 27.05 | 27.21 | 26.57 | 12113860 | 27.03337716 | CS |
| 4 | 0.11 | 0.414312617702 | 26.55 | 27.63 | 25.99 | 13442050 | 26.82609478 | CS |
| 12 | -1.61 | -5.69508312699 | 28.27 | 28.52 | 25.99 | 16754517 | 27.04136792 | CS |
| 26 | -1.54 | -5.4609929078 | 28.2 | 29.955 | 25.99 | 13504120 | 27.63391679 | CS |
| 52 | 2.86 | 12.0168067227 | 23.8 | 29.955 | 22.785 | 11242602 | 26.69246092 | CS |
| 156 | 10.67 | 66.7292057536 | 15.99 | 29.955 | 13.87 | 13855887 | 20.57890825 | CS |
| 260 | 1.61 | 6.42714570858 | 25.05 | 29.955 | 10.955 | 14945328 | 19.309817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 26.99 | -0.16 | -0.59 | 27.16 | 27.19 | 26.86 | 10121700 |
| 1722288600 | 27.15 | 0.03 | 0.11 | 27.21 | 27.21 | 26.94 | 18320300 |
| 1722029400 | 27.12 | 0.23 | 0.86 | 26.89 | 27.16 | 26.72 | 10535700 |
| 1721943000 | 26.89 | -0.05 | -0.19 | 26.84 | 27.05 | 26.72 | 11879700 |
| 1721856600 | 26.94 | -0.11 | -0.41 | 27.05 | 27.08 | 26.81 | 9711900 |
| 1721770140 | 27.05 | -0.11 | -0.41 | 27.15 | 27.22 | 26.93 | 10926500 |
| 1721683800 | 27.16 | 0.15 | 0.56 | 27.17 | 27.31 | 27.02 | 11543200 |
| 1721424600 | 27.01 | -0.23 | -0.84 | 27.19 | 27.43 | 26.99 | 14116800 |
| 1721338200 | 27.24 | -0.11 | -0.40 | 27.34 | 27.63 | 27.14 | 10707900 |
| 1721251800 | 27.35 | 0.3 | 1.11 | 27.15 | 27.39 | 26.97 | 9572900 |
| 1721165340 | 27.05 | 0.05 | 0.19 | 26.99 | 27.14 | 26.91 | 11083000 |
| 1721079000 | 27 | 0.2 | 0.75 | 26.85 | 27 | 26.69 | 11492800 |
| 1720819800 | 26.8 | 0.28 | 1.06 | 26.57 | 26.84 | 26.4 | 15234800 |
| 1720733400 | 26.52 | -0.06 | -0.23 | 26.63 | 26.84 | 26.32 | 18886900 |
| 1720647000 | 26.58 | 0.38 | 1.45 | 26.32 | 26.62 | 26.24 | 20147500 |
| 1720560540 | 26.2 | -0.09 | -0.34 | 26.28 | 26.28 | 25.99 | 17999100 |
| 1720474200 | 26.29 | -0.44 | -1.65 | 26.69 | 26.69 | 26.19 | 19694800 |
| 1720215000 | 26.73 | -0.08 | -0.30 | 26.85 | 26.87 | 26.53 | 11964700 |
| 1720128540 | 26.81 | 0.06 | 0.22 | 26.9 | 26.97 | 26.61 | 10490500 |
| 1720042200 | 26.75 | 0.25 | 0.94 | 26.55 | 26.88 | 26.48 | 14410300 |
| 1719955800 | 26.5 | 0.08 | 0.30 | 26.42 | 26.56 | 26.38 | 16040900 |
| 1719869400 | 26.42 | -0.17 | -0.64 | 26.74 | 26.8 | 26.32 | 20405700 |
| 1719610200 | 26.59 | -0.11 | -0.41 | 26.7 | 26.74 | 26.46 | 15564800 |
| 1719523800 | 26.7 | -0.01 | -0.04 | 26.79 | 26.82 | 26.41 | 17241700 |
| 1719437400 | 26.71 | -0.22 | -0.82 | 26.9 | 26.9 | 26.47 | 15068800 |
| 1719351000 | 26.93 | 0.09 | 0.34 | 26.81 | 26.95 | 26.65 | 10717200 |
| 1719264600 | 26.84 | 0.29 | 1.09 | 26.61 | 27.04 | 26.5 | 13217300 |
| 1719005400 | 26.55 | 0.16 | 0.61 | 26.4 | 26.62 | 26.28 | 34461300 |
| 1718918940 | 26.39 | 0.06 | 0.23 | 26.38 | 26.63 | 26.27 | 16430200 |
| 1718832540 | 26.33 | 0.23 | 0.88 | 26.09 | 26.34 | 26.03 | 12063600 |
| 1718746200 | 26.1 | -0.27 | -1.02 | 26.38 | 26.45 | 26.06 | 22450000 |
| 1718659800 | 26.37 | -0.05 | -0.19 | 26.45 | 26.48 | 26.22 | 10154500 |
| 1718400600 | 26.42 | -0.31 | -1.16 | 26.55 | 26.66 | 26.31 | 11139500 |
| 1718314200 | 26.73 | 0.17 | 0.64 | 26.62 | 26.8 | 26.51 | 13493500 |
| 1718227800 | 26.56 | -0.98 | -3.56 | 27.3 | 27.3 | 26.46 | 19065800 |
| 1718141400 | 27.54 | 0.31 | 1.14 | 27.36 | 27.6 | 27.25 | 10979300 |
| 1718055000 | 27.23 | 0.04 | 0.15 | 27.25 | 27.35 | 27.1 | 12661000 |
| 1717795800 | 27.19 | -0.58 | -2.09 | 27.5 | 27.68 | 27.08 | 13645000 |
| 1717709400 | 27.77 | 0.54 | 1.98 | 27.3 | 27.83 | 27.2 | 13663100 |
| 1717622940 | 27.23 | -0.01 | -0.04 | 27.25 | 27.4 | 27.15 | 14009300 |
| 1717536600 | 27.24 | 0.08 | 0.29 | 27.15 | 27.25 | 26.98 | 18245900 |
| 1717450200 | 27.16 | 0.02 | 0.07 | 27.18 | 27.39 | 27.07 | 27619900 |
| 1717191000 | 27.14 | -0.22 | -0.80 | 27.38 | 27.5 | 27.1 | 19110800 |
| 1717018140 | 27.36 | 0.06 | 0.22 | 27.47 | 27.47 | 27.12 | 25614500 |
| 1716931740 | 27.3 | -0.1 | -0.36 | 27.55 | 27.62 | 27.29 | 35234800 |
| 1716845340 | 27.4 | 0.36 | 1.33 | 27.14 | 27.47 | 27.08 | 31265200 |
| 1716586200 | 27.04 | 0.12 | 0.45 | 27.01 | 27.14 | 26.8 | 13929300 |
| 1716499800 | 26.92 | -0.54 | -1.97 | 27.5 | 27.56 | 26.78 | 25503900 |
| 1716413340 | 27.46 | -0.48 | -1.72 | 27.82 | 27.92 | 27.41 | 15790100 |
| 1716327000 | 27.94 | -0.01 | -0.04 | 27.95 | 28.13 | 27.88 | 9979200 |
| 1716240600 | 27.95 | 0.27 | 0.98 | 27.65 | 28.05 | 27.62 | 16493700 |
| 1715981400 | 27.68 | -0.06 | -0.22 | 27.7 | 27.82 | 27.54 | 16954300 |
| 1715895000 | 27.74 | 0.06 | 0.22 | 27.85 | 27.96 | 27.65 | 9799300 |
| 1715808600 | 27.68 | -0.36 | -1.28 | 27.75 | 27.79 | 27.38 | 20262300 |
| 1715722200 | 28.04 | 0.22 | 0.79 | 27.87 | 28.07 | 27.83 | 13169200 |
| 1715635800 | 27.82 | 0.18 | 0.65 | 27.65 | 27.97 | 27.65 | 14212000 |
| 1715376600 | 27.64 | 0.41 | 1.51 | 27.35 | 27.75 | 27.35 | 23651800 |
| 1715290140 | 27.23 | -1.15 | -4.05 | 28.26 | 28.29 | 27.05 | 56461500 |
| 1715203800 | 28.38 | -0.02 | -0.07 | 28.27 | 28.52 | 28.01 | 13905300 |
| 1715117400 | 28.4 | 0.02 | 0.07 | 28.48 | 28.66 | 28.28 | 12550500 |
| 1715031000 | 28.38 | 0.18 | 0.64 | 28.3 | 28.44 | 28.16 | 9970600 |
| 1714771800 | 28.2 | 0.52 | 1.88 | 28.02 | 28.36 | 27.9 | 17315400 |
| 1714685400 | 27.68 | 0.21 | 0.76 | 27.54 | 27.78 | 27.38 | 14574700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
