BRASIL ON

BBAS3
🏛️ brazil →
21.58
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 14.36 14.44 14.18 14.31 18.7M
2022-12-28 14.05 14.34 13.86 14.29 21.5M
2022-12-27 14.61 14.61 13.97 14.04 17.7M
2022-12-26 14.66 14.66 14.32 14.52 9.1M
2022-12-23 14.23 14.69 14.23 14.54 17.5M
2022-12-22 14.15 14.36 13.98 14.19 14.8M
2022-12-21 14.05 14.20 13.91 14.06 17.5M
2022-12-20 13.58 14.08 13.45 13.93 26.5M
2022-12-19 13.48 13.79 13.40 13.58 31.2M
2022-12-16 13.19 13.50 13.10 13.44 43.4M
2022-12-15 12.66 13.41 12.58 13.17 94.9M
2022-12-14 12.98 13.01 12.47 12.81 80.0M
2022-12-13 13.94 13.99 13.13 13.13 43.7M
2022-12-12 14.24 14.44 13.55 13.78 53.1M
2022-12-09 14.31 14.35 14.11 14.27 14.1M
2022-12-08 14.47 14.67 14.20 14.29 24.5M
2022-12-07 14.52 14.66 14.47 14.47 13.2M
2022-12-06 14.44 14.51 14.31 14.51 17.3M
2022-12-05 14.67 14.67 14.29 14.36 20.7M
2022-12-02 14.49 14.98 14.32 14.70 27.6M
2022-12-01 14.33 14.51 14.16 14.38 18.2M
2022-11-30 14.45 14.61 14.16 14.39 25.6M
2022-11-29 14.28 14.58 14.11 14.38 18.3M
2022-11-28 14.03 14.36 13.91 14.21 16.5M
2022-11-25 14.32 14.37 13.84 13.96 19.2M
2022-11-24 14.11 14.67 14.01 14.29 21.6M
2022-11-23 13.79 14.09 13.67 14.06 26.6M
2022-11-22 14.11 14.24 13.80 13.89 26.4M
2022-11-21 13.76 14.12 13.64 14.03 42.8M
2022-11-18 13.78 14.07 13.59 13.70 45.2M
2022-11-17 13.96 14.04 13.41 13.75 80.3M
2022-11-16 14.25 14.37 13.98 14.05 45.1M
2022-11-14 14.73 15.05 14.58 14.89 46.1M
2022-11-11 14.85 14.99 14.47 14.53 108.3M
2022-11-10 15.14 15.41 14.59 14.86 129.1M
2022-11-09 15.40 15.77 15.10 15.16 38.0M
2022-11-08 15.46 15.67 15.27 15.57 29.5M
2022-11-07 15.92 16.03 15.39 15.50 47.3M
2022-11-04 15.94 16.36 15.88 16.06 54.3M
2022-11-03 15.95 15.97 15.22 15.83 60.8M
2022-11-01 15.30 15.87 15.10 15.50 49.0M
2022-10-31 15.00 15.68 14.73 15.14 101.3M
2022-10-28 15.64 15.91 15.52 15.88 40.5M
2022-10-27 15.75 16.12 15.68 15.79 41.1M
2022-10-26 16.00 16.01 15.21 15.59 64.0M
2022-10-25 16.40 16.56 16.02 16.16 42.5M
2022-10-24 17.84 17.87 16.45 16.45 74.8M
2022-10-21 17.76 18.38 17.66 18.28 63.7M
2022-10-20 17.14 17.87 17.06 17.84 70.6M
2022-10-19 16.92 17.10 16.77 17.04 25.4M
2022-10-18 16.35 16.99 16.27 16.99 44.1M
2022-10-17 16.08 16.30 15.90 16.15 20.0M
2022-10-14 16.22 16.44 15.82 16.02 24.9M
2022-10-13 15.87 16.31 15.57 16.11 30.1M
2022-10-11 16.28 16.39 15.89 16.00 29.1M
2022-10-10 16.80 16.92 16.28 16.39 22.9M
2022-10-07 16.59 16.69 16.41 16.63 26.2M
2022-10-06 16.45 16.68 16.30 16.60 36.2M
2022-10-05 16.06 16.51 15.85 16.31 44.7M
2022-10-04 17.19 17.37 15.91 16.05 55.0M
2022-10-03 16.79 17.26 16.57 16.96 89.0M
2022-09-30 15.65 15.97 15.43 15.76 41.0M
2022-09-29 15.59 15.75 15.49 15.68 37.1M
2022-09-28 15.73 15.95 15.62 15.77 22.7M
2022-09-27 16.02 16.04 15.75 15.77 22.1M
2022-09-26 16.49 16.54 15.81 15.89 33.6M
2022-09-23 16.69 16.73 16.40 16.66 34.1M
2022-09-22 16.67 16.95 16.40 16.87 28.8M
2022-09-21 16.76 16.79 16.47 16.57 24.5M
2022-09-20 16.49 16.76 16.43 16.69 34.7M
2022-09-19 15.96 16.52 15.67 16.44 31.6M
2022-09-16 16.22 16.22 15.92 16.12 72.2M
2022-09-15 16.50 16.63 16.25 16.30 42.5M
2022-09-14 16.42 16.72 16.34 16.47 30.6M
2022-09-13 16.39 16.69 16.31 16.45 32.4M
2022-09-12 16.62 16.98 16.59 16.69 26.1M
2022-09-09 16.23 16.62 16.18 16.48 45.1M
2022-09-08 16.25 16.31 15.82 16.04 34.8M
2022-09-06 16.38 16.40 15.93 16.10 67.5M
2022-09-05 17.43 17.43 16.84 16.92 27.0M
2022-09-02 17.30 17.51 17.23 17.28 25.2M
2022-09-01 17.07 17.32 16.86 17.20 32.3M
2022-08-31 17.23 17.38 16.86 16.94 35.8M
2022-08-30 17.33 17.42 17.03 17.20 33.6M
2022-08-29 16.88 17.39 16.81 17.25 26.2M
2022-08-26 17.02 17.08 16.71 16.90 22.5M
2022-08-25 16.75 16.99 16.60 16.99 36.6M
2022-08-24 16.89 17.00 16.56 16.59 21.9M
2022-08-23 16.62 17.07 16.62 16.87 27.7M
2022-08-22 16.36 16.60 16.09 16.54 53.1M
2022-08-19 16.46 16.65 16.10 16.37 54.7M
2022-08-18 17.90 18.01 17.41 17.48 31.6M
2022-08-17 17.90 18.16 17.73 17.90 50.0M
2022-08-16 17.98 18.18 17.74 18.06 42.1M
2022-08-15 18.26 18.29 17.90 17.97 38.7M
2022-08-12 17.57 18.53 17.56 18.44 90.1M
2022-08-11 17.62 17.72 17.37 17.45 124.0M
2022-08-10 16.69 16.79 16.58 16.71 28.1M
2022-08-09 16.35 16.70 16.23 16.57 34.5M
2022-08-08 15.86 16.35 15.79 16.30 38.8M
2022-08-05 15.51 15.81 15.45 15.80 21.7M
2022-08-04 15.34 15.52 15.26 15.51 23.3M
2022-08-03 15.15 15.29 15.00 15.22 14.9M
2022-08-02 14.92 15.24 14.84 15.12 19.6M
2022-08-01 15.04 15.14 14.85 14.92 22.6M
2022-07-29 15.12 15.30 15.01 15.04 23.6M
2022-07-28 14.90 15.18 14.82 15.14 16.2M
2022-07-27 14.80 14.90 14.69 14.86 14.3M
2022-07-26 14.78 14.96 14.69 14.77 22.1M
2022-07-25 14.44 14.76 14.44 14.72 24.3M
2022-07-22 14.60 14.69 14.39 14.49 13.2M
2022-07-21 14.47 14.59 14.24 14.59 17.4M
2022-07-20 14.44 14.64 14.38 14.49 19.1M
2022-07-19 14.16 14.51 14.13 14.49 30.6M
2022-07-18 14.00 14.24 13.94 14.11 21.7M
2022-07-15 13.63 14.05 13.47 13.91 24.3M
2022-07-14 13.59 13.67 13.34 13.63 24.5M
2022-07-13 13.71 13.83 13.59 13.65 25.2M
2022-07-12 13.79 13.85 13.56 13.80 14.7M
2022-07-11 13.85 13.93 13.69 13.75 14.1M
2022-07-08 13.87 14.06 13.82 13.98 18.0M
2022-07-07 13.77 13.96 13.77 13.85 19.4M
2022-07-06 13.66 13.83 13.46 13.65 21.6M
2022-07-05 13.74 13.80 13.52 13.74 17.3M
2022-07-04 13.84 13.89 13.71 13.81 10.3M
2022-07-01 13.82 13.94 13.71 13.86 16.7M
2022-06-30 13.65 14.04 13.48 13.95 36.9M
2022-06-29 13.89 14.04 13.76 13.83 16.2M
2022-06-28 13.96 14.18 13.75 13.90 24.1M
2022-06-27 13.57 13.88 13.53 13.85 18.8M
2022-06-24 13.74 13.79 13.42 13.57 18.2M
2022-06-23 13.76 13.77 13.48 13.65 30.9M
2022-06-22 13.71 13.95 13.57 13.74 49.2M
2022-06-21 14.51 14.56 13.71 13.79 51.2M
2022-06-20 14.30 14.60 14.03 14.38 28.4M
2022-06-17 14.11 14.36 13.88 14.27 58.4M
2022-06-15 14.15 14.42 14.08 14.23 27.4M
2022-06-14 14.08 14.23 13.94 14.01 25.9M
2022-06-13 14.15 14.29 13.90 14.01 28.7M
2022-06-10 14.48 14.68 14.22 14.34 67.5M
2022-06-09 14.54 14.77 14.49 14.58 21.8M
2022-06-08 14.62 14.73 14.49 14.60 16.0M
2022-06-07 14.77 14.88 14.67 14.73 14.9M
2022-06-06 15.05 15.18 14.81 14.84 16.6M
2022-06-03 15.19 15.20 14.93 15.03 17.7M
2022-06-02 15.32 15.39 15.12 15.24 19.1M
2022-06-01 15.35 15.35 14.96 15.22 26.6M
2022-05-31 15.00 15.42 14.94 15.20 67.3M
2022-05-30 15.44 15.44 14.63 14.97 51.2M
2022-05-27 15.50 15.50 15.24 15.37 26.7M
2022-05-26 15.52 15.80 15.49 15.54 25.4M
2022-05-25 15.57 15.69 15.27 15.59 34.6M
2022-05-24 15.60 15.78 15.37 15.69 47.7M
2022-05-23 15.21 15.74 15.19 15.72 50.6M
2022-05-20 14.79 15.09 14.73 15.09 51.1M
2022-05-19 14.64 14.74 14.45 14.56 18.8M
2022-05-18 14.84 15.04 14.57 14.64 24.9M
2022-05-17 14.64 14.91 14.62 14.85 44.3M
2022-05-16 14.34 14.55 14.29 14.44 36.3M
2022-05-13 14.44 14.45 14.21 14.31 71.4M
2022-05-12 14.19 14.41 14.08 14.34 48.9M
2022-05-11 13.67 14.11 13.59 13.98 27.2M
2022-05-10 13.93 13.97 13.58 13.68 18.4M
2022-05-09 13.61 13.98 13.58 13.84 20.2M
2022-05-06 13.73 14.13 13.58 13.80 27.6M
2022-05-05 14.01 14.03 13.45 13.76 28.2M
2022-05-04 13.67 14.18 13.54 14.12 26.0M
2022-05-03 13.45 13.85 13.42 13.72 25.7M
2022-05-02 13.56 13.69 13.26 13.45 21.3M
2022-04-29 13.94 14.14 13.50 13.54 33.9M
2022-04-28 13.93 14.03 13.69 13.87 19.8M
2022-04-27 14.00 14.19 13.82 13.89 19.4M
2022-04-26 14.03 14.09 13.66 13.83 27.8M
2022-04-25 13.96 14.25 13.85 14.15 22.6M
2022-04-22 14.16 14.18 13.92 14.04 21.7M
2022-04-20 14.37 14.38 14.19 14.34 22.5M
2022-04-19 14.83 14.95 14.29 14.36 35.6M
2022-04-18 14.35 14.88 14.32 14.88 45.0M
2022-04-14 14.31 14.49 14.30 14.35 21.2M
2022-04-13 14.44 14.45 14.23 14.34 25.6M
2022-04-12 14.36 14.47 14.21 14.27 24.8M
2022-04-11 14.13 14.37 14.03 14.30 20.8M
2022-04-08 13.89 14.27 13.87 14.21 26.1M
2022-04-07 13.58 14.10 13.58 13.96 30.0M
2022-04-06 13.64 13.76 13.51 13.71 26.4M
2022-04-05 13.97 14.00 13.60 13.64 29.1M
2022-04-04 14.06 14.09 13.83 14.01 19.7M
2022-04-01 14.25 14.30 13.99 14.14 52.2M
2022-03-31 14.18 14.49 14.04 14.15 45.1M
2022-03-30 14.31 14.31 14.08 14.23 13.4M
2022-03-29 14.43 14.50 14.17 14.31 18.2M
2022-03-28 14.45 14.50 14.19 14.25 13.3M
2022-03-25 14.41 14.56 14.30 14.39 15.3M
2022-03-24 14.26 14.54 14.22 14.40 16.6M
2022-03-23 14.27 14.35 14.14 14.24 16.1M
2022-03-22 14.11 14.41 14.11 14.31 23.4M
2022-03-21 13.78 14.09 13.72 14.03 18.2M
2022-03-18 13.84 13.87 13.67 13.75 28.5M
2022-03-17 13.64 13.86 13.50 13.78 20.9M
2022-03-16 13.54 13.65 13.29 13.65 23.4M
2022-03-15 13.62 13.64 13.36 13.47 20.8M
2022-03-14 13.60 13.92 13.58 13.62 21.4M
2022-03-11 13.88 14.06 13.47 13.54 24.5M
2022-03-10 13.90 13.98 13.59 13.82 21.7M
2022-03-09 13.41 14.02 13.39 14.00 55.7M
2022-03-08 13.23 13.37 13.11 13.25 18.0M
2022-03-07 13.58 13.68 13.09 13.15 30.8M
2022-03-04 14.03 14.09 13.58 13.73 31.9M
2022-03-03 14.12 14.27 14.00 14.09 25.7M
2022-03-02 13.90 14.17 13.83 14.09 25.4M
2022-02-25 13.74 13.94 13.67 13.94 34.7M
2022-02-24 13.71 13.90 13.50 13.72 46.8M
2022-02-23 14.17 14.30 14.10 14.17 26.7M
2022-02-22 14.02 14.30 14.00 14.10 59.7M
2022-02-21 14.31 14.34 13.85 13.97 24.1M
2022-02-18 14.02 14.34 14.01 14.27 42.2M
2022-02-17 13.98 14.15 13.92 13.99 28.8M
2022-02-16 13.93 14.17 13.90 13.99 35.5M
2022-02-15 14.06 14.13 13.83 13.91 98.2M
2022-02-14 13.22 13.36 13.11 13.28 33.0M
2022-02-11 12.85 13.30 12.84 13.22 64.7M
2022-02-10 12.67 12.92 12.61 12.78 28.7M
2022-02-09 12.71 12.87 12.55 12.64 32.8M
2022-02-08 12.60 12.82 12.47 12.75 23.8M
2022-02-07 12.72 12.82 12.61 12.61 17.1M
2022-02-04 12.75 12.83 12.67 12.76 14.8M
2022-02-03 12.70 12.90 12.68 12.78 23.5M
2022-02-02 12.88 12.91 12.58 12.70 23.9M
2022-02-01 12.99 13.00 12.81 12.91 16.6M
2022-01-31 12.84 13.04 12.78 12.93 22.0M
2022-01-28 12.78 12.90 12.68 12.86 29.2M
2022-01-27 12.67 12.95 12.65 12.78 30.9M
2022-01-26 12.79 12.92 12.54 12.61 39.5M
2022-01-25 12.37 12.82 12.31 12.73 33.3M
2022-01-24 12.33 12.57 12.25 12.41 31.5M
2022-01-21 12.33 12.49 12.23 12.35 28.7M
2022-01-20 12.32 12.47 12.27 12.35 22.7M
2022-01-19 12.26 12.39 12.16 12.28 26.7M
2022-01-18 12.00 12.25 11.97 12.17 24.9M
2022-01-17 12.06 12.15 11.90 12.06 18.9M
2022-01-14 11.76 12.14 11.76 12.04 34.0M
2022-01-13 11.51 11.89 11.51 11.74 34.3M
2022-01-12 11.45 11.62 11.42 11.55 28.3M
2022-01-11 11.37 11.49 11.36 11.44 25.3M
2022-01-10 11.30 11.52 11.26 11.39 18.3M
2022-01-07 11.33 11.41 11.24 11.34 16.4M
2022-01-06 11.25 11.43 11.16 11.32 20.3M
2022-01-05 11.41 11.47 11.16 11.23 26.3M
2022-01-04 11.53 11.54 11.33 11.42 23.4M
2022-01-03 11.53 11.78 11.40 11.41 32.3M