BRASIL ON NM ( BBAS3.SA) - Price History
Monthly price history for BBAS3.SA (BRASIL ON NM)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2024 | R$26.94 | R$26.94 |
| September 2024 | R$27.18 | R$27.18 |
| August 2024 | R$27.94 | R$28.12 |
| July 2024 | R$25.95 | R$26.55 |
| June 2024 | R$26.11 | R$26.71 |
| May 2024 | R$25.86 | R$27.12 |
| April 2024 | R$26.15 | R$27.42 |
| March 2024 | R$27 | R$56.62 |
| February 2024 | R$27.39 | R$57.86 |
| January 2024 | R$26.34 | R$56.45 |
| December 2023 | R$25.84 | R$55.39 |
| November 2023 | R$25.16 | R$54.27 |
| October 2023 | R$22.07 | R$48.35 |
| September 2023 | R$21.54 | R$47.18 |
| August 2023 | R$21.35 | R$47.10 |
| July 2023 | R$21.47 | R$48.19 |
| June 2023 | R$22.01 | R$49.40 |
| May 2023 | R$19.39 | R$44.62 |
| April 2023 | R$18.63 | R$42.86 |
| March 2023 | R$17 | R$39.11 |
| February 2023 | R$17.36 | R$40.30 |
| January 2023 | R$17.18 | R$40.70 |
| December 2022 | R$14.66 | R$34.73 |
| November 2022 | R$14.74 | R$35.28 |
| October 2022 | R$15.11 | R$37.02 |
| September 2022 | R$15.72 | R$38.52 |
| August 2022 | R$16.90 | R$41.69 |
| July 2022 | R$14.30 | R$35.97 |
| June 2022 | R$13.27 | R$33.38 |
| May 2022 | R$14.46 | R$36.62 |
| April 2022 | R$12.88 | R$33.22 |
| March 2022 | R$13.45 | R$34.70 |
| February 2022 | R$13.25 | R$35.21 |
| January 2022 | R$12.29 | R$32.66 |
| December 2021 | R$10.85 | R$28.85 |
| November 2021 | R$11.91 | R$31.84 |
| October 2021 | R$10.52 | R$28.50 |
| September 2021 | R$10.67 | R$28.90 |
| August 2021 | R$11.16 | R$30.43 |
| July 2021 | R$11.46 | R$31.63 |
| June 2021 | R$11.65 | R$32.13 |
| May 2021 | R$12.08 | R$33.49 |
| April 2021 | R$10.56 | R$29.64 |
| March 2021 | R$10.85 | R$30.45 |
| February 2021 | R$9.94 | R$28.05 |
| January 2021 | R$11.84 | R$33.86 |
| December 2020 | R$13.57 | R$38.80 |
| November 2020 | R$11.80 | R$33.86 |
| October 2020 | R$10.33 | R$29.80 |
| September 2020 | R$10.27 | R$29.62 |
| August 2020 | R$11.28 | R$32.65 |
| July 2020 | R$11.44 | R$33.58 |
| June 2020 | R$10.96 | R$32.15 |
| May 2020 | R$10.51 | R$30.84 |
| April 2020 | R$9.71 | R$28.50 |
| March 2020 | R$9.50 | R$27.89 |
| February 2020 | R$15.90 | R$46.86 |
| January 2020 | R$16.32 | R$48.54 |
| December 2019 | R$17.76 | R$52.82 |
| November 2019 | R$16.02 | R$47.81 |
| October 2019 | R$16 | R$48.15 |
| September 2019 | R$15.12 | R$45.49 |
| August 2019 | R$15.30 | R$46.24 |
| July 2019 | R$16.12 | R$49.22 |
| June 2019 | R$17.66 | R$53.94 |
| May 2019 | R$16.92 | R$51.85 |
| April 2019 | R$16.07 | R$49.68 |
| March 2019 | R$15.76 | R$48.72 |
| February 2019 | R$16.32 | R$50.60 |
| January 2019 | R$16.54 | R$51.86 |
| December 2018 | R$14.83 | R$46.49 |
| November 2018 | R$14.19 | R$44.63 |
| October 2018 | R$13.46 | R$42.75 |
| September 2018 | R$9.28 | R$29.45 |
| August 2018 | R$9.45 | R$30.10 |
| July 2018 | R$10.12 | R$32.50 |
| June 2018 | R$8.92 | R$28.65 |
| May 2018 | R$9.43 | R$30.37 |
| April 2018 | R$11.32 | R$36.70 |
| March 2018 | R$12.65 | R$41.03 |
| February 2018 | R$12.79 | R$41.80 |
| January 2018 | R$12.14 | R$39.68 |
| December 2017 | R$9.74 | R$31.82 |
| November 2017 | R$9.13 | R$29.93 |
| October 2017 | R$10.44 | R$34.44 |
| September 2017 | R$10.58 | R$34.90 |
| August 2017 | R$9.28 | R$30.70 |
| July 2017 | R$8.62 | R$28.70 |
| June 2017 | R$8.05 | R$26.80 |
| May 2017 | R$8.49 | R$28.34 |
| April 2017 | R$9.78 | R$32.85 |
| March 2017 | R$10.05 | R$33.77 |
| February 2017 | R$9.82 | R$33.10 |
| January 2017 | R$9.23 | R$31.11 |
| December 2016 | R$8.34 | R$28.09 |
| November 2016 | R$8.46 | R$28.50 |
| October 2016 | R$8.66 | R$29.29 |
| September 2016 | R$6.74 | R$22.80 |
| August 2016 | R$6.82 | R$23.21 |
| July 2016 | R$6.15 | R$21.05 |
| June 2016 | R$5.02 | R$17.18 |
| May 2016 | R$4.77 | R$16.47 |
| April 2016 | R$6.36 | R$22.11 |
| March 2016 | R$5.68 | R$19.77 |
| February 2016 | R$3.87 | R$13.54 |
| January 2016 | R$3.96 | R$13.85 |
| December 2015 | R$4.22 | R$14.74 |
| November 2015 | R$4.59 | R$16.29 |
| October 2015 | R$4.46 | R$15.97 |
| September 2015 | R$4.24 | R$15.20 |
| August 2015 | R$4.90 | R$17.83 |
| July 2015 | R$6.01 | R$22.05 |
| June 2015 | R$6.62 | R$24.28 |
| May 2015 | R$6.12 | R$22.74 |
| April 2015 | R$7.04 | R$26.62 |
| March 2015 | R$6.06 | R$22.91 |
| February 2015 | R$6.27 | R$23.72 |
| January 2015 | R$5.44 | R$20.66 |
| December 2014 | R$6.26 | R$23.77 |
| November 2014 | R$7.70 | R$29.65 |
| October 2014 | R$7.18 | R$27.73 |
| September 2014 | R$6.56 | R$25.30 |
| August 2014 | R$8.97 | R$34.99 |
| July 2014 | R$7.09 | R$27.72 |
| June 2014 | R$6.35 | R$24.85 |
| May 2014 | R$5.75 | R$22.77 |
| April 2014 | R$5.89 | R$23.41 |
| March 2014 | R$5.74 | R$22.80 |
| February 2014 | R$5.13 | R$20.70 |
| January 2014 | R$5.14 | R$20.89 |
| December 2013 | R$6.01 | R$24.40 |
| November 2013 | R$6.25 | R$25.72 |
| October 2013 | R$7.21 | R$29.75 |
| September 2013 | R$6.27 | R$25.85 |
| August 2013 | R$5.52 | R$23.05 |
| July 2013 | R$5.24 | R$22.67 |
| June 2013 | R$5.11 | R$22.13 |
| May 2013 | R$5.80 | R$25.40 |
| April 2013 | R$5.72 | R$25.13 |
| March 2013 | R$6.24 | R$27.45 |
| February 2013 | R$5.88 | R$26.34 |
| January 2013 | R$5.44 | R$24.40 |
| December 2012 | R$5.71 | R$25.60 |
| November 2012 | R$4.82 | R$21.91 |
| October 2012 | R$4.75 | R$21.67 |
| September 2012 | R$5.43 | R$24.80 |
| August 2012 | R$5.02 | R$23.18 |
| July 2012 | R$4.70 | R$21.80 |
| June 2012 | R$4.21 | R$19.53 |
| May 2012 | R$4.25 | R$20 |
| April 2012 | R$4.99 | R$23.58 |
| March 2012 | R$5.49 | R$25.95 |
| February 2012 | R$5.79 | R$27.65 |
| January 2012 | R$5.66 | R$27.19 |
| December 2011 | R$4.94 | R$23.70 |
| November 2011 | R$4.98 | R$24.20 |
| October 2011 | R$5.30 | R$25.90 |
| September 2011 | R$5.09 | R$24.84 |
| August 2011 | R$5.41 | R$26.72 |
| July 2011 | R$5.28 | R$26.29 |
| June 2011 | R$5.63 | R$28 |
| May 2011 | R$5.58 | R$28.05 |
| April 2011 | R$5.74 | R$28.99 |
| March 2011 | R$5.85 | R$29.55 |
| February 2011 | R$5.84 | R$29.75 |
| January 2011 | R$5.78 | R$29.76 |
| December 2010 | R$6.10 | R$31.42 |
| November 2010 | R$6.34 | R$32.90 |
| October 2010 | R$6.31 | R$33.10 |
| September 2010 | R$6.12 | R$32.13 |
| August 2010 | R$5.38 | R$28.48 |
| July 2010 | R$5.70 | R$30.54 |
| June 2010 | R$4.60 | R$24.65 |
| May 2010 | R$4.84 | R$25.98 |
| April 2010 | R$5.51 | R$29.99 |
| March 2010 | R$5.49 | R$29.85 |
| February 2010 | R$5.43 | R$29.77 |
| January 2010 | R$5.05 | R$28.10 |
| December 2009 | R$5.34 | R$29.70 |
| November 2009 | R$5.52 | R$30.90 |
| October 2009 | R$5.02 | R$28.21 |
| September 2009 | R$5.56 | R$31.23 |
| August 2009 | R$4.62 | R$26.16 |
| July 2009 | R$4.15 | R$23.64 |
| June 2009 | R$3.72 | R$21.18 |
| May 2009 | R$3.68 | R$21.16 |
| April 2009 | R$3.20 | R$18.46 |
| March 2009 | R$2.92 | R$16.87 |
| February 2009 | R$2.40 | R$13.85 |
| January 2009 | R$2.40 | R$14.20 |
| December 2008 | R$2.48 | R$14.68 |
| November 2008 | R$2.40 | R$14.30 |
| October 2008 | R$2.47 | R$14.77 |
| September 2008 | R$3.81 | R$22.75 |
| August 2008 | R$3.96 | R$23.79 |
| July 2008 | R$4.15 | R$25.10 |
| June 2008 | R$4.32 | R$26.15 |
| May 2008 | R$5.35 | R$32.54 |
| April 2008 | R$4.72 | R$28.90 |
| March 2008 | R$3.77 | R$23.11 |
| February 2008 | R$4.61 | R$28.27 |
| January 2008 | R$4.77 | R$29.25 |
| December 2007 | R$4.95 | R$30.40 |
| November 2007 | R$5.16 | R$31.80 |
| October 2007 | R$5.06 | R$31.30 |
| September 2007 | R$5 | R$30.89 |
| August 2007 | R$4.54 | R$28.20 |
| July 2007 | R$4.76 | R$29.60 |
| June 2007 | R$4.48 | R$27.89 |
| May 2007 | R$4.22 | R$79.20 |
| April 2007 | R$3.71 | R$69.60 |
| March 2007 | R$3.56 | R$66.69 |
| February 2007 | R$3.66 | R$68.60 |
| January 2007 | R$3.70 | R$69.50 |
| December 2006 | R$3.41 | R$64 |
| November 2006 | R$3.15 | R$59.15 |
| October 2006 | R$2.77 | R$51.94 |
| September 2006 | R$2.53 | R$47.50 |
| August 2006 | R$2.56 | R$48 |
| July 2006 | R$2.66 | R$49.90 |
| June 2006 | R$2.66 | R$49.98 |
| May 2006 | R$3 | R$56.20 |
| April 2006 | R$3.23 | R$60.65 |
| March 2006 | R$2.96 | R$55.50 |
| February 2006 | R$2.93 | R$54.99 |
| January 2006 | R$2.86 | R$53.55 |
| December 2005 | R$2.25 | R$42.20 |
| November 2005 | R$2.09 | R$39.20 |
| October 2005 | R$2.21 | R$41.40 |
| September 2005 | R$2.31 | R$43.40 |
| August 2005 | R$1.86 | R$34.89 |
| July 2005 | R$1.67 | R$31.30 |
| June 2005 | R$1.69 | R$31.65 |
| May 2005 | R$1.64 | R$30.70 |
| April 2005 | R$1.56 | R$29.25 |
| March 2005 | R$1.58 | R$29.60 |
| February 2005 | R$1.65 | R$31 |
| January 2005 | R$1.65 | R$30.90 |
| December 2004 | R$1.73 | R$32.50 |
| November 2004 | R$1.70 | R$31.85 |
| October 2004 | R$1.51 | R$28.31 |
| September 2004 | R$1.34 | R$25.20 |
| August 2004 | R$1.29 | R$24.25 |
| July 2004 | R$1.23 | R$23 |
| June 2004 | R$1.20 | R$22.50 |
| May 2004 | R$1.11 | R$20.80 |
| April 2004 | R$1.02 | R$19.10 |
| March 2004 | R$1.24 | R$23.28 |
| February 2004 | R$1.15 | R$21.65 |
| January 2004 | R$1.09 | R$20.40 |
| December 2003 | R$1.28 | R$24 |
| November 2003 | R$1.31 | R$24.50 |
| October 2003 | R$1 | R$18.80 |
| September 2003 | R$0.85 | R$16 |
| August 2003 | R$0.82 | R$15.40 |
| July 2003 | R$0.76 | R$14.20 |
| June 2003 | R$0.70 | R$13.09 |
| May 2003 | R$0.82 | R$15.30 |
| April 2003 | R$0.68 | R$12.70 |
| March 2003 | R$0.56 | R$10.53 |
| February 2003 | R$0.51 | R$9.60 |
| January 2003 | R$0.51 | R$9.62 |
| December 2002 | R$0.52 | R$9.80 |
| November 2002 | R$0.54 | R$10.10 |
| October 2002 | R$0.52 | R$9.71 |
| September 2002 | R$0.43 | R$8 |
| August 2002 | R$0.58 | R$10.89 |
| July 2002 | R$0.46 | R$8.62 |
| June 2002 | R$0.48 | R$8.91 |
| May 2002 | R$0.70 | R$13.10 |
| April 2002 | R$0.72 | R$13.49 |
| March 2002 | R$0.62 | R$11.60 |
| February 2002 | R$0.55 | R$10.40 |
| January 2002 | R$0.48 | R$9 |
| December 2001 | R$0.56 | R$10.59 |
| November 2001 | R$0.49 | R$9.11 |
| October 2001 | R$0.41 | R$7.70 |
| September 2001 | R$0.39 | R$7.38 |
| August 2001 | R$0.48 | R$8.96 |
| July 2001 | R$0.47 | R$8.83 |
| June 2001 | R$0.51 | R$9.60 |
| May 2001 | R$0.42 | R$7.85 |
| April 2001 | R$0.46 | R$8.65 |
| March 2001 | R$0.39 | R$7.27 |
| February 2001 | R$0.39 | R$7.23 |
| January 2001 | R$0.42 | R$7.92 |
| December 2000 | R$0.32 | R$5.97 |
| November 2000 | R$0.30 | R$5.70 |
| October 2000 | R$0.31 | R$5.84 |
| September 2000 | R$0.33 | R$6.25 |
| August 2000 | R$0.33 | R$6.16 |
| July 2000 | R$0.33 | R$6.25 |
| June 2000 | R$0.34 | R$6.45 |
| May 2000 | R$0.30 | R$5.70 |
| April 2000 | R$0.32 | R$6 |
| March 2000 | R$0.34 | R$6.29 |
| February 2000 | R$0.40 | R$7.45 |
| January 2000 | R$0.42 | R$7.90 |
| December 1999 | R$0.45 | R$8.40 |
| November 1999 | R$0.40 | R$7.50 |
| October 1999 | R$0.35 | R$6.51 |
| September 1999 | R$0.32 | R$6.05 |
| August 1999 | R$0.31 | R$5.75 |
| July 1999 | R$0.33 | R$6.11 |
| June 1999 | R$0.37 | R$7 |
| May 1999 | R$0.40 | R$7.40 |
| April 1999 | R$0.40 | R$7.51 |
| March 1999 | R$0.36 | R$6.80 |
| February 1999 | R$0.34 | R$6.39 |
| January 1999 | R$0.34 | R$6.35 |
| December 1998 | R$0.37 | R$7 |
| November 1998 | R$0.41 | R$7.70 |
| October 1998 | R$0.33 | R$6.22 |
| September 1998 | R$0.35 | R$6.50 |
| August 1998 | R$0.42 | R$7.85 |
| July 1998 | R$0.52 | R$9.70 |
| June 1998 | R$0.51 | R$9.54 |
| May 1998 | R$0.57 | R$10.72 |
| April 1998 | R$0.69 | R$13 |
| March 1998 | R$0.51 | R$9.60 |
| February 1998 | R$0.40 | R$7.60 |
| January 1998 | R$0.42 | R$7.80 |
| December 1997 | R$0.38 | R$7.20 |
| November 1997 | R$0.37 | R$7 |
| October 1997 | R$0.42 | R$7.90 |
| September 1997 | R$0.57 | R$10.70 |
| August 1997 | R$0.53 | R$10 |
| July 1997 | R$0.58 | R$10.80 |
| June 1997 | R$0.60 | R$11.30 |
| May 1997 | R$0.48 | R$8.97 |
| April 1997 | R$0.43 | R$8.03 |
| March 1997 | R$0.48 | R$9.10 |
| February 1997 | R$0.50 | R$9.30 |
| January 1997 | R$0.50 | R$9.40 |
| December 1996 | R$0.51 | R$9.50 |
| November 1996 | R$0.50 | R$9.35 |
| October 1996 | R$0.49 | R$9.26 |
| September 1996 | R$0.52 | R$9.80 |
| August 1996 | R$0.52 | R$9.80 |
| July 1996 | R$0.47 | R$8.80 |
| June 1996 | R$0.44 | R$8.20 |
| May 1996 | R$0.49 | R$9.25 |
| April 1996 | R$0.52 | R$9.72 |
| March 1996 | R$0.53 | R$9.90 |
| February 1996 | R$0.69 | R$13 |
| January 1996 | R$0.67 | R$12.60 |
| December 1995 | R$0.55 | R$10.30 |
| November 1995 | R$0.64 | R$12 |
| October 1995 | R$0.76 | R$14.20 |
| September 1995 | R$0.74 | R$13.80 |
| August 1995 | R$0.73 | R$13.70 |
| July 1995 | R$0.64 | R$12 |
| June 1995 | R$0.52 | R$9.80 |
| May 1995 | R$0.50 | R$9.30 |
| April 1995 | R$0.58 | R$10.80 |
| March 1995 | R$0.51 | R$9.50 |
| February 1995 | R$0.56 | R$10.50 |
| January 1995 | R$0.67 | R$12.60 |
| December 1994 | R$0.80 | R$15 |
| November 1994 | R$0.85 | R$16 |
| October 1994 | R$0.82 | R$15.30 |
| September 1994 | R$0.85 | R$16 |
| August 1994 | R$1.01 | R$19 |
| July 1994 | R$0.85 | R$16.01 |
| June 1994 | R$0.78 | R$14.73 |
| May 1994 | R$0.48 | R$8.98 |
| April 1994 | R$0.39 | R$7.31 |
| March 1994 | R$0.39 | R$7.27 |
| February 1994 | R$0.21 | R$4 |
| January 1994 | R$0.15 | R$2.84 |
| December 1993 | R$0.07 | R$1.38 |
| November 1993 | R$0.05 | R$0.95 |
| October 1993 | R$0.04 | R$0.75 |
| September 1993 | R$0.04 | R$0.71 |
| August 1993 | R$0.02 | R$0.41 |
| July 1993 | R$0.02 | R$0.34 |
| June 1993 | R$0.01 | R$0.24 |
| 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$0.09 |
| January 1993 | R$0 | R$0.06 |
| December 1992 | R$0.01 | R$0.22 |
| November 1992 | R$0.01 | R$0.12 |
| October 1992 | R$0.01 | R$0.13 |
BBAS3.SA
Price: R$26.94
52 week price:
Dividend Yield: 9.90%
5-year range yield:
Forward Dividend Yield: 10.37%
Payout Ratio: 40.33%
Payout Ratio Range:
Dividend Per Share: 2.80 BRL
Earnings Per Share: 6.94 BRL
P/E Ratio: 3.88
Exchange: SAO
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 153.5 billion
Average Dividend Frequency: 11
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 13.90%
DGR10: 22.09%
DGR20: 24.10%