Banco do Brasil S.A. ( BBAS3.SA) - Price History
Monthly price history for BBAS3.SA (Banco do Brasil S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$19.30 | R$19.30 |
| May 2026 | R$20.16 | R$20.30 |
| April 2026 | R$22.06 | R$22.21 |
| March 2026 | R$22.84 | R$23 |
| February 2026 | R$26.69 | R$26.95 |
| January 2026 | R$24.77 | R$25.22 |
| December 2025 | R$21.53 | R$21.92 |
| November 2025 | R$21.96 | R$22.47 |
| October 2025 | R$21.40 | R$21.90 |
| September 2025 | R$21.59 | R$22.09 |
| August 2025 | R$20.90 | R$21.39 |
| July 2025 | R$19.25 | R$19.70 |
| June 2025 | R$21.59 | R$22.09 |
| May 2025 | R$22.47 | R$23.42 |
| April 2025 | R$27.76 | R$28.93 |
| March 2025 | R$27.05 | R$28.19 |
| February 2025 | R$25.60 | R$27.31 |
| January 2025 | R$25.95 | R$27.68 |
| December 2024 | R$22.66 | R$24.17 |
| November 2024 | R$23.06 | R$24.77 |
| October 2024 | R$24.05 | R$26.33 |
| September 2024 | R$24.82 | R$27.18 |
| August 2024 | R$25.51 | R$28.12 |
| July 2024 | R$23.70 | R$26.55 |
| June 2024 | R$23.84 | R$26.71 |
| May 2024 | R$23.62 | R$27.12 |
| April 2024 | R$23.88 | R$27.42 |
| March 2024 | R$24.65 | R$56.62 |
| February 2024 | R$25.01 | R$57.86 |
| January 2024 | R$24.06 | R$56.45 |
| December 2023 | R$23.60 | R$55.39 |
| November 2023 | R$22.98 | R$54.27 |
| October 2023 | R$20.16 | R$48.35 |
| September 2023 | R$19.67 | R$47.18 |
| August 2023 | R$19.50 | R$47.10 |
| July 2023 | R$19.61 | R$48.19 |
| June 2023 | R$20.10 | R$49.40 |
| May 2023 | R$17.71 | R$44.62 |
| April 2023 | R$17.01 | R$42.86 |
| March 2023 | R$15.52 | R$39.11 |
| February 2023 | R$15.85 | R$40.30 |
| January 2023 | R$15.69 | R$40.70 |
| December 2022 | R$13.39 | R$34.73 |
| November 2022 | R$13.47 | R$35.28 |
| October 2022 | R$13.80 | R$37.02 |
| September 2022 | R$14.36 | R$38.52 |
| August 2022 | R$15.44 | R$41.69 |
| July 2022 | R$13.06 | R$35.97 |
| June 2022 | R$12.12 | R$33.38 |
| May 2022 | R$13.20 | R$36.62 |
| April 2022 | R$11.76 | R$33.22 |
| March 2022 | R$12.28 | R$34.70 |
| February 2022 | R$12.10 | R$35.21 |
| January 2022 | R$11.22 | R$32.66 |
| December 2021 | R$9.91 | R$28.85 |
| November 2021 | R$10.88 | R$31.84 |
| October 2021 | R$9.61 | R$28.50 |
| September 2021 | R$9.74 | R$28.90 |
| August 2021 | R$10.19 | R$30.43 |
| July 2021 | R$10.47 | R$31.63 |
| June 2021 | R$10.64 | R$32.13 |
| May 2021 | R$11.03 | R$33.49 |
| April 2021 | R$9.64 | R$29.64 |
| March 2021 | R$9.90 | R$30.45 |
| February 2021 | R$9.08 | R$28.05 |
| January 2021 | R$10.81 | R$33.86 |
| December 2020 | R$12.39 | R$38.80 |
| November 2020 | R$10.78 | R$33.86 |
| October 2020 | R$9.38 | R$29.63 |
| September 2020 | R$9.32 | R$29.45 |
| August 2020 | R$10.24 | R$32.46 |
| July 2020 | R$10.39 | R$33.39 |
| June 2020 | R$9.95 | R$31.96 |
| May 2020 | R$9.54 | R$30.66 |
| April 2020 | R$8.82 | R$28.34 |
| March 2020 | R$8.63 | R$27.73 |
| February 2020 | R$14.43 | R$46.59 |
| January 2020 | R$14.82 | R$48.26 |
| December 2019 | R$16.12 | R$52.52 |
| November 2019 | R$14.54 | R$47.54 |
| October 2019 | R$14.53 | R$47.87 |
| September 2019 | R$13.72 | R$45.23 |
| August 2019 | R$13.88 | R$45.97 |
| July 2019 | R$14.63 | R$48.94 |
| June 2019 | R$16.03 | R$53.63 |
| May 2019 | R$15.36 | R$51.55 |
| April 2019 | R$14.59 | R$49.40 |
| March 2019 | R$14.30 | R$48.44 |
| February 2019 | R$14.81 | R$50.31 |
| January 2019 | R$15.01 | R$51.56 |
| December 2018 | R$13.46 | R$46.22 |
| November 2018 | R$12.88 | R$44.37 |
| October 2018 | R$12.22 | R$42.50 |
| September 2018 | R$8.42 | R$29.28 |
| August 2018 | R$8.58 | R$29.93 |
| July 2018 | R$9.18 | R$32.31 |
| June 2018 | R$8.09 | R$28.48 |
| May 2018 | R$8.55 | R$30.20 |
| April 2018 | R$10.27 | R$36.49 |
| March 2018 | R$11.48 | R$40.79 |
| February 2018 | R$11.60 | R$41.56 |
| January 2018 | R$11.02 | R$39.45 |
| December 2017 | R$8.83 | R$31.64 |
| November 2017 | R$8.29 | R$29.76 |
| October 2017 | R$9.47 | R$34.24 |
| September 2017 | R$9.60 | R$34.70 |
| August 2017 | R$8.42 | R$30.52 |
| July 2017 | R$7.82 | R$28.54 |
| June 2017 | R$7.30 | R$26.65 |
| May 2017 | R$7.70 | R$28.18 |
| April 2017 | R$8.87 | R$32.66 |
| March 2017 | R$9.12 | R$33.58 |
| February 2017 | R$8.91 | R$32.91 |
| January 2017 | R$8.37 | R$30.93 |
| December 2016 | R$7.56 | R$27.93 |
| November 2016 | R$7.67 | R$28.34 |
| October 2016 | R$7.85 | R$29.12 |
| September 2016 | R$6.11 | R$22.67 |
| August 2016 | R$6.19 | R$23.08 |
| July 2016 | R$5.58 | R$20.93 |
| June 2016 | R$4.55 | R$17.08 |
| May 2016 | R$4.33 | R$16.38 |
| April 2016 | R$5.76 | R$21.98 |
| March 2016 | R$5.15 | R$19.66 |
| February 2016 | R$3.51 | R$13.46 |
| January 2016 | R$3.59 | R$13.77 |
| December 2015 | R$3.82 | R$14.66 |
| November 2015 | R$4.16 | R$16.20 |
| October 2015 | R$4.04 | R$15.88 |
| September 2015 | R$3.85 | R$15.11 |
| August 2015 | R$4.44 | R$17.73 |
| July 2015 | R$5.45 | R$21.92 |
| June 2015 | R$6 | R$24.14 |
| May 2015 | R$5.55 | R$22.61 |
| April 2015 | R$6.38 | R$26.47 |
| March 2015 | R$5.49 | R$22.78 |
| February 2015 | R$5.69 | R$23.58 |
| January 2015 | R$4.93 | R$20.54 |
| December 2014 | R$5.68 | R$23.63 |
| November 2014 | R$6.98 | R$29.48 |
| October 2014 | R$6.51 | R$27.57 |
| September 2014 | R$5.94 | R$25.16 |
| August 2014 | R$8.13 | R$34.79 |
| July 2014 | R$6.42 | R$27.56 |
| June 2014 | R$5.76 | R$24.71 |
| May 2014 | R$5.21 | R$22.64 |
| April 2014 | R$5.34 | R$23.28 |
| March 2014 | R$5.20 | R$22.67 |
| February 2014 | R$4.65 | R$20.58 |
| January 2014 | R$4.66 | R$20.77 |
| December 2013 | R$5.44 | R$24.26 |
| November 2013 | R$5.67 | R$25.57 |
| October 2013 | R$6.54 | R$29.58 |
| September 2013 | R$5.68 | R$25.70 |
| August 2013 | R$5 | R$22.92 |
| July 2013 | R$4.74 | R$22.54 |
| June 2013 | R$4.63 | R$22 |
| May 2013 | R$5.25 | R$25.25 |
| April 2013 | R$5.18 | R$24.99 |
| March 2013 | R$5.66 | R$27.29 |
| February 2013 | R$5.32 | R$26.19 |
| January 2013 | R$4.93 | R$24.26 |
| December 2012 | R$5.17 | R$25.45 |
| November 2012 | R$4.37 | R$21.78 |
| October 2012 | R$4.30 | R$21.54 |
| September 2012 | R$4.92 | R$24.66 |
| August 2012 | R$4.54 | R$23.05 |
| July 2012 | R$4.25 | R$21.68 |
| June 2012 | R$3.81 | R$19.42 |
| May 2012 | R$3.84 | R$19.88 |
| April 2012 | R$4.52 | R$23.44 |
| March 2012 | R$4.97 | R$25.80 |
| February 2012 | R$5.24 | R$27.49 |
| January 2012 | R$5.13 | R$27.03 |
| December 2011 | R$4.47 | R$23.56 |
| November 2011 | R$4.51 | R$24.06 |
| October 2011 | R$4.80 | R$25.75 |
| September 2011 | R$4.60 | R$24.70 |
| August 2011 | R$4.90 | R$26.57 |
| July 2011 | R$4.78 | R$26.14 |
| June 2011 | R$5.09 | R$27.84 |
| May 2011 | R$5.05 | R$27.89 |
| April 2011 | R$5.19 | R$28.82 |
| March 2011 | R$5.29 | R$29.38 |
| February 2011 | R$5.28 | R$29.58 |
| January 2011 | R$5.23 | R$29.59 |
| December 2010 | R$5.52 | R$31.24 |
| November 2010 | R$5.73 | R$32.71 |
| October 2010 | R$5.71 | R$32.91 |
| September 2010 | R$5.54 | R$31.94 |
| August 2010 | R$4.87 | R$28.32 |
| July 2010 | R$5.15 | R$30.36 |
| June 2010 | R$4.16 | R$24.51 |
| May 2010 | R$4.38 | R$25.83 |
| April 2010 | R$4.99 | R$29.82 |
| March 2010 | R$4.96 | R$29.68 |
| February 2010 | R$4.92 | R$29.60 |
| January 2010 | R$4.57 | R$27.94 |
| December 2009 | R$4.83 | R$29.53 |
| November 2009 | R$4.99 | R$30.72 |
| October 2009 | R$4.54 | R$28.05 |
| September 2009 | R$5.02 | R$31.05 |
| August 2009 | R$4.18 | R$26.01 |
| July 2009 | R$3.75 | R$23.50 |
| June 2009 | R$3.36 | R$21.06 |
| May 2009 | R$3.33 | R$21.04 |
| April 2009 | R$2.89 | R$18.35 |
| March 2009 | R$2.64 | R$16.77 |
| February 2009 | R$2.17 | R$13.77 |
| January 2009 | R$2.17 | R$14.12 |
| December 2008 | R$2.25 | R$14.60 |
| November 2008 | R$2.17 | R$14.22 |
| October 2008 | R$2.24 | R$14.68 |
| September 2008 | R$3.44 | R$22.62 |
| August 2008 | R$3.58 | R$23.65 |
| July 2008 | R$3.75 | R$24.96 |
| June 2008 | R$3.91 | R$26 |
| May 2008 | R$4.84 | R$32.35 |
| April 2008 | R$4.26 | R$28.73 |
| March 2008 | R$3.41 | R$22.98 |
| February 2008 | R$4.17 | R$28.11 |
| January 2008 | R$4.31 | R$29.08 |
| December 2007 | R$4.48 | R$30.22 |
| November 2007 | R$4.66 | R$31.62 |
| October 2007 | R$4.58 | R$31.12 |
| September 2007 | R$4.52 | R$30.71 |
| August 2007 | R$4.10 | R$28.04 |
| July 2007 | R$4.30 | R$29.43 |
| June 2007 | R$4.05 | R$27.73 |
| May 2007 | R$3.82 | R$78.74 |
| April 2007 | R$3.35 | R$69.20 |
| March 2007 | R$3.21 | R$66.31 |
| February 2007 | R$3.31 | R$68.21 |
| January 2007 | R$3.35 | R$69.10 |
| December 2006 | R$3.08 | R$63.63 |
| November 2006 | R$2.85 | R$58.81 |
| October 2006 | R$2.50 | R$51.64 |
| September 2006 | R$2.29 | R$47.23 |
| August 2006 | R$2.31 | R$47.72 |
| July 2006 | R$2.40 | R$49.61 |
| June 2006 | R$2.41 | R$49.69 |
| May 2006 | R$2.71 | R$55.88 |
| April 2006 | R$2.92 | R$60.30 |
| March 2006 | R$2.68 | R$55.18 |
| February 2006 | R$2.65 | R$54.67 |
| January 2006 | R$2.58 | R$53.24 |
| December 2005 | R$2.03 | R$41.96 |
| November 2005 | R$1.89 | R$38.98 |
| October 2005 | R$2 | R$41.16 |
| September 2005 | R$2.09 | R$43.15 |
| August 2005 | R$1.68 | R$34.69 |
| July 2005 | R$1.51 | R$31.12 |
| June 2005 | R$1.52 | R$31.47 |
| May 2005 | R$1.48 | R$30.52 |
| April 2005 | R$1.41 | R$29.08 |
| March 2005 | R$1.43 | R$29.43 |
| February 2005 | R$1.49 | R$30.82 |
| January 2005 | R$1.49 | R$30.72 |
| December 2004 | R$1.57 | R$32.31 |
| November 2004 | R$1.54 | R$31.67 |
| October 2004 | R$1.36 | R$28.15 |
| September 2004 | R$1.21 | R$25.06 |
| August 2004 | R$1.17 | R$24.11 |
| July 2004 | R$1.11 | R$22.87 |
| June 2004 | R$1.08 | R$22.37 |
| May 2004 | R$1 | R$20.68 |
| April 2004 | R$0.92 | R$18.99 |
| March 2004 | R$1.12 | R$23.15 |
| February 2004 | R$1.04 | R$21.53 |
| January 2004 | R$0.98 | R$20.28 |
| December 2003 | R$1.16 | R$23.86 |
| November 2003 | R$1.18 | R$24.36 |
| October 2003 | R$0.91 | R$18.69 |
| September 2003 | R$0.77 | R$15.91 |
| August 2003 | R$0.74 | R$15.31 |
| July 2003 | R$0.68 | R$14.12 |
| June 2003 | R$0.63 | R$13.02 |
| May 2003 | R$0.74 | R$15.21 |
| April 2003 | R$0.61 | R$12.63 |
| March 2003 | R$0.51 | R$10.47 |
| February 2003 | R$0.46 | R$9.54 |
| January 2003 | R$0.46 | R$9.56 |
| December 2002 | R$0.47 | R$9.74 |
| November 2002 | R$0.49 | R$10.04 |
| October 2002 | R$0.47 | R$9.65 |
| September 2002 | R$0.39 | R$7.95 |
| August 2002 | R$0.52 | R$10.83 |
| July 2002 | R$0.42 | R$8.57 |
| June 2002 | R$0.43 | R$8.86 |
| May 2002 | R$0.63 | R$13.02 |
| April 2002 | R$0.65 | R$13.41 |
| March 2002 | R$0.56 | R$11.53 |
| February 2002 | R$0.50 | R$10.34 |
| January 2002 | R$0.43 | R$8.95 |
| December 2001 | R$0.51 | R$10.53 |
| November 2001 | R$0.44 | R$9.06 |
| October 2001 | R$0.37 | R$7.66 |
| September 2001 | R$0.36 | R$7.34 |
| August 2001 | R$0.43 | R$8.91 |
| July 2001 | R$0.42 | R$8.78 |
| June 2001 | R$0.46 | R$9.54 |
| May 2001 | R$0.38 | R$7.80 |
| April 2001 | R$0.42 | R$8.60 |
| March 2001 | R$0.35 | R$7.23 |
| February 2001 | R$0.35 | R$7.19 |
| January 2001 | R$0.38 | R$7.87 |
| December 2000 | R$0.29 | R$5.94 |
| November 2000 | R$0.28 | R$5.67 |
| October 2000 | R$0.28 | R$5.81 |
| September 2000 | R$0.30 | R$6.21 |
| August 2000 | R$0.30 | R$6.12 |
| July 2000 | R$0.30 | R$6.21 |
| June 2000 | R$0.31 | R$6.41 |
| May 2000 | R$0.28 | R$5.67 |
| April 2000 | R$0.29 | R$5.97 |
| March 2000 | R$0.30 | R$6.25 |
| February 2000 | R$0.36 | R$7.41 |
| January 2000 | R$0.38 | R$7.86 |
| December 1999 | R$0.40 | R$8.35 |
| November 1999 | R$0.36 | R$7.46 |
| October 1999 | R$0.31 | R$6.47 |
| September 1999 | R$0.29 | R$6.02 |
| August 1999 | R$0.28 | R$5.72 |
| July 1999 | R$0.29 | R$6.08 |
| June 1999 | R$0.34 | R$6.96 |
| May 1999 | R$0.36 | R$7.36 |
| April 1999 | R$0.36 | R$7.47 |
| March 1999 | R$0.33 | R$6.76 |
| February 1999 | R$0.31 | R$6.35 |
| January 1999 | R$0.31 | R$6.31 |
| December 1998 | R$0.34 | R$6.96 |
| November 1998 | R$0.37 | R$7.66 |
| October 1998 | R$0.30 | R$6.18 |
| September 1998 | R$0.31 | R$6.46 |
| August 1998 | R$0.38 | R$7.80 |
| July 1998 | R$0.47 | R$9.64 |
| June 1998 | R$0.46 | R$9.48 |
| May 1998 | R$0.52 | R$10.66 |
| April 1998 | R$0.63 | R$12.92 |
| March 1998 | R$0.46 | R$9.54 |
| February 1998 | R$0.37 | R$7.56 |
| January 1998 | R$0.38 | R$7.76 |
| December 1997 | R$0.35 | R$7.16 |
| November 1997 | R$0.34 | R$6.96 |
| October 1997 | R$0.38 | R$7.86 |
| September 1997 | R$0.52 | R$10.64 |
| August 1997 | R$0.48 | R$9.94 |
| July 1997 | R$0.52 | R$10.74 |
| June 1997 | R$0.54 | R$11.24 |
| May 1997 | R$0.43 | R$8.92 |
| April 1997 | R$0.39 | R$7.98 |
| March 1997 | R$0.44 | R$9.05 |
| February 1997 | R$0.45 | R$9.25 |
| January 1997 | R$0.45 | R$9.35 |
| December 1996 | R$0.46 | R$9.44 |
| November 1996 | R$0.45 | R$9.30 |
| October 1996 | R$0.45 | R$9.21 |
| September 1996 | R$0.47 | R$9.74 |
| August 1996 | R$0.47 | R$9.74 |
| July 1996 | R$0.42 | R$8.75 |
| June 1996 | R$0.40 | R$8.15 |
| May 1996 | R$0.45 | R$9.20 |
| April 1996 | R$0.47 | R$9.66 |
| March 1996 | R$0.48 | R$9.84 |
| February 1996 | R$0.63 | R$12.92 |
| January 1996 | R$0.61 | R$12.53 |
| December 1995 | R$0.50 | R$10.24 |
| November 1995 | R$0.58 | R$11.93 |
| October 1995 | R$0.68 | R$14.12 |
| September 1995 | R$0.66 | R$13.72 |
| August 1995 | R$0.66 | R$13.62 |
| July 1995 | R$0.58 | R$11.93 |
| June 1995 | R$0.47 | R$9.74 |
| May 1995 | R$0.45 | R$9.25 |
| April 1995 | R$0.52 | R$10.74 |
| March 1995 | R$0.46 | R$9.44 |
| February 1995 | R$0.51 | R$10.44 |
| January 1995 | R$0.61 | R$12.53 |
| December 1994 | R$0.72 | R$14.91 |
| November 1994 | R$0.77 | R$15.91 |
| October 1994 | R$0.74 | R$15.21 |
| September 1994 | R$0.77 | R$15.91 |
| August 1994 | R$0.92 | R$18.89 |
| July 1994 | R$0.77 | R$15.92 |
| June 1994 | R$0.73 | R$15.04 |
| May 1994 | R$0.43 | R$8.93 |
| April 1994 | R$0.35 | R$7.27 |
| March 1994 | R$0.35 | R$7.23 |
| February 1994 | R$0.19 | R$3.98 |
| January 1994 | R$0.14 | R$2.82 |
| December 1993 | R$0.07 | R$1.37 |
| November 1993 | R$0.05 | R$0.94 |
| October 1993 | R$0.04 | R$0.74 |
| September 1993 | R$0.03 | R$0.68 |
| August 1993 | R$0.02 | R$0.39 |
| July 1993 | R$0.02 | R$0.33 |
| June 1993 | R$0.01 | R$0.23 |
| May 1993 | R$0.01 | R$0.18 |
| April 1993 | R$0.01 | R$0.14 |
| March 1993 | R$0.01 | R$0.12 |
| February 1993 | R$0 | R$0.08 |
| January 1993 | R$0 | R$0.06 |
| December 1992 | R$0.01 | R$0.20 |
| November 1992 | R$0.01 | R$0.12 |
| October 1992 | R$0.01 | R$0.12 |
BBAS3.SA
Price: R$19.30
52 week price:
Dividend Yield: 2.77%
5-year range yield:
Forward Dividend Yield: 1.62%
Payout Ratio: 40.33%
Payout Ratio Range:
Dividend Per Share: 0.32 BRL
Earnings Per Share: 2.22 BRL
P/E Ratio: 9.20
Exchange: SAO
Sector: Financial Services
Industry: Banks - Regional
Country: Brazil
Market Capitalization: 116.6 billion
Average Dividend Frequency: 5
Years Paying Dividends: 27
DGR3: -0.50%
DGR5: 11.95%
DGR10: 14.69%
DGR20: 22.12%