巴西银行

BBAS3
🏛️ 巴西 →
21.58
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 21.84 21.98 21.50 21.58 16.4M
2025-10-02 21.89 22.30 21.62 21.76 29.9M
2025-10-01 22.10 22.19 21.31 21.90 31.0M
2025-09-30 22.13 22.32 21.95 22.09 26.5M
2025-09-29 22.34 22.46 22.00 22.12 17.9M
2025-09-26 21.81 22.18 21.80 22.11 15.1M
2025-09-25 22.17 22.17 21.73 21.79 26.3M
2025-09-24 22.15 22.73 22.08 22.16 26.7M
2025-09-23 21.64 22.15 21.52 22.13 81.5M
2025-09-22 21.60 21.86 21.35 21.55 26.9M
2025-09-19 22.10 22.20 21.62 21.62 49.8M
2025-09-18 22.05 22.59 22.03 22.10 35.9M
2025-09-17 21.96 22.20 21.67 21.87 38.7M
2025-09-16 21.95 22.14 21.82 21.94 23.7M
2025-09-15 22.32 22.40 21.82 21.82 36.6M
2025-09-12 22.04 22.38 21.89 22.31 39.3M
2025-09-11 22.09 22.55 22.04 22.22 41.1M
2025-09-10 21.30 22.27 21.30 22.05 68.9M
2025-09-09 21.10 21.44 20.93 21.40 36.1M
2025-09-08 21.14 21.28 20.66 20.95 41.7M
2025-09-05 20.81 21.44 20.77 21.15 40.3M
2025-09-04 20.30 20.55 20.04 20.42 30.2M
2025-09-03 20.41 20.55 20.08 20.28 27.2M
2025-09-02 20.14 20.67 20.08 20.42 46.1M
2025-09-01 21.40 21.53 20.96 21.09 17.0M
2025-08-29 21.12 21.40 21.07 21.39 31.1M
2025-08-28 20.86 21.31 20.83 21.05 29.8M
2025-08-27 19.98 20.70 19.93 20.63 43.1M
2025-08-26 20.06 20.42 19.93 20.38 35.5M
2025-08-25 20.49 20.57 20.05 20.05 23.9M
2025-08-22 19.69 20.70 19.62 20.50 38.1M
2025-08-21 19.67 19.80 19.46 19.69 34.7M
2025-08-20 19.77 20.03 19.53 19.86 38.3M
2025-08-19 20.80 20.93 19.69 19.80 58.0M
2025-08-18 20.57 21.18 20.15 21.07 59.1M
2025-08-15 19.03 20.80 19.02 20.65 131.3M
2025-08-14 19.16 19.96 19.07 19.85 70.1M
2025-08-13 19.28 19.59 19.24 19.28 33.6M
2025-08-12 19.26 19.53 19.21 19.24 26.6M
2025-08-11 18.93 19.15 18.76 19.10 21.7M
2025-08-08 18.95 19.23 18.81 18.93 38.6M
2025-08-07 18.82 19.04 18.66 18.91 30.0M
2025-08-06 18.82 18.96 18.70 18.70 34.0M
2025-08-05 18.78 18.91 18.58 18.62 38.0M
2025-08-04 18.54 19.02 18.46 18.72 54.7M
2025-08-01 19.90 20.00 18.12 18.35 90.4M
2025-07-31 19.83 19.83 19.60 19.70 37.0M
2025-07-30 19.91 20.10 19.62 19.90 79.7M
2025-07-29 20.03 20.06 19.88 19.95 37.1M
2025-07-28 20.26 20.36 19.94 19.94 24.9M
2025-07-25 20.19 20.47 20.13 20.24 38.9M
2025-07-24 20.19 20.23 19.90 20.07 44.7M
2025-07-23 19.95 20.42 19.87 20.21 35.8M
2025-07-22 19.99 20.18 19.87 19.89 24.6M
2025-07-21 20.36 20.41 19.86 19.86 42.1M
2025-07-18 20.60 20.82 20.20 20.26 42.4M
2025-07-17 20.84 20.90 20.58 20.74 28.6M
2025-07-16 20.99 20.99 20.17 20.88 55.0M
2025-07-15 20.75 21.06 20.71 20.90 30.9M
2025-07-14 21.12 21.13 20.62 20.68 27.9M
2025-07-11 21.18 21.20 20.82 21.14 25.8M
2025-07-10 21.20 21.53 21.16 21.21 27.5M
2025-07-09 22.01 22.05 21.39 21.45 29.8M
2025-07-08 22.06 22.26 22.00 22.00 19.3M
2025-07-07 22.44 22.48 21.99 22.06 18.5M
2025-07-04 22.27 22.54 22.17 22.43 14.9M
2025-07-03 22.03 22.51 21.94 22.30 27.3M
2025-07-02 21.91 22.07 21.58 21.99 22.7M
2025-07-01 22.21 22.51 21.90 21.91 32.3M
2025-06-30 21.74 22.25 21.55 22.09 28.6M
2025-06-27 21.57 21.77 21.41 21.73 28.1M
2025-06-26 21.29 21.60 21.23 21.60 33.9M
2025-06-25 21.36 21.37 21.10 21.26 20.6M
2025-06-24 21.23 21.67 21.07 21.44 19.6M
2025-06-23 21.35 21.37 21.02 21.09 31.0M
2025-06-20 21.80 21.81 21.35 21.35 32.8M
2025-06-18 21.93 21.99 21.71 21.81 29.7M
2025-06-17 22.02 22.07 21.71 21.90 33.3M
2025-06-16 21.78 22.17 21.70 21.98 35.0M
2025-06-13 21.38 21.65 21.24 21.59 33.0M
2025-06-12 21.39 21.50 21.04 21.42 28.6M
2025-06-11 21.50 21.83 21.40 21.40 32.0M
2025-06-10 21.88 21.91 21.30 21.54 42.9M
2025-06-09 21.71 22.00 21.47 21.73 47.6M
2025-06-06 22.35 22.35 21.70 21.71 56.5M
2025-06-05 22.40 22.53 22.24 22.24 40.2M
2025-06-04 23.06 23.13 22.35 22.35 38.2M
2025-06-03 22.97 23.08 22.78 22.98 20.7M
2025-06-02 23.09 23.17 22.74 22.86 36.1M
2025-05-30 23.32 23.40 22.92 22.99 53.2M
2025-05-29 23.59 23.63 23.21 23.27 43.4M
2025-05-28 24.15 24.20 23.63 23.64 31.7M
2025-05-27 24.47 24.75 24.10 24.12 30.3M
2025-05-26 24.51 24.74 24.50 24.67 11.5M
2025-05-23 25.07 25.09 24.42 24.42 35.8M
2025-05-22 25.20 25.42 25.05 25.05 61.1M
2025-05-21 25.58 25.66 25.17 25.26 33.9M
2025-05-20 25.09 25.67 25.09 25.50 28.1M
2025-05-19 25.65 25.70 25.01 25.04 60.0M
2025-05-16 25.55 26.00 25.02 25.67 151.4M
2025-05-15 29.76 29.91 29.17 29.40 40.5M
2025-05-14 29.62 29.92 29.53 29.76 19.7M
2025-05-13 29.11 29.71 29.07 29.66 20.2M
2025-05-12 29.52 29.68 28.87 29.07 20.6M
2025-05-09 29.48 30.00 29.46 29.53 19.8M
2025-05-08 29.50 30.04 29.41 29.41 29.5M
2025-05-07 28.96 29.35 28.84 29.31 31.4M
2025-05-06 29.12 29.20 28.80 28.90 20.1M
2025-05-05 29.16 29.45 29.01 29.12 19.4M
2025-05-02 28.90 29.05 28.73 28.90 12.3M
2025-04-30 28.41 28.93 28.36 28.93 15.9M
2025-04-29 28.37 28.72 28.23 28.50 15.9M
2025-04-28 28.01 28.41 27.85 28.35 14.1M
2025-04-25 27.70 28.12 27.52 28.01 17.9M
2025-04-24 28.04 28.06 27.04 27.70 37.0M
2025-04-23 27.99 28.22 27.86 28.04 13.8M
2025-04-22 27.40 27.92 27.35 27.78 14.2M
2025-04-17 27.68 27.78 27.30 27.43 17.3M
2025-04-16 27.78 27.89 27.38 27.65 21.7M
2025-04-15 28.03 28.12 27.70 27.77 25.4M
2025-04-14 27.97 28.21 27.87 28.07 13.4M
2025-04-11 27.73 27.90 27.42 27.80 14.7M
2025-04-10 27.71 27.72 27.14 27.56 18.6M
2025-04-09 27.50 28.10 27.09 27.75 28.7M
2025-04-08 28.03 28.21 27.40 27.63 21.9M
2025-04-07 27.88 28.27 27.36 27.68 20.5M
2025-04-04 28.20 28.33 27.78 27.98 15.6M
2025-04-03 28.26 28.69 28.22 28.51 14.8M
2025-04-02 28.40 28.55 28.12 28.35 9.0M
2025-04-01 28.17 28.58 28.01 28.33 14.2M
2025-03-31 28.50 28.51 27.95 28.19 17.6M
2025-03-28 28.69 28.98 28.53 28.64 12.4M
2025-03-27 28.82 28.85 28.48 28.69 14.4M
2025-03-26 28.50 28.87 28.37 28.81 11.9M
2025-03-25 28.36 28.75 28.35 28.47 15.3M
2025-03-24 28.44 28.44 28.09 28.36 13.5M
2025-03-21 28.35 28.48 28.07 28.37 66.9M
2025-03-20 28.36 28.48 28.11 28.25 14.0M
2025-03-19 28.51 28.74 28.39 28.39 18.9M
2025-03-18 28.46 28.65 28.36 28.50 16.8M
2025-03-17 27.87 28.56 27.84 28.46 19.6M
2025-03-14 27.53 28.09 27.53 27.88 22.8M
2025-03-13 27.05 27.62 26.74 27.49 18.3M
2025-03-12 27.10 27.20 26.95 27.05 15.0M
2025-03-11 27.37 27.43 26.89 27.09 20.0M
2025-03-10 27.33 27.37 27.01 27.34 14.4M
2025-03-07 27.00 27.61 26.88 27.42 16.8M
2025-03-06 27.29 27.32 26.86 27.10 17.8M
2025-03-05 26.69 27.31 26.63 27.14 18.1M
2025-02-28 27.95 28.02 27.20 27.31 28.3M
2025-02-27 28.03 28.27 27.87 27.96 31.1M
2025-02-26 28.48 28.50 27.93 28.07 22.5M
2025-02-25 27.82 28.33 27.82 28.23 16.9M
2025-02-24 28.00 28.22 27.63 27.81 28.0M
2025-02-21 28.00 28.05 27.64 27.98 20.1M
2025-02-20 28.10 28.31 27.79 28.00 89.0M
2025-02-19 29.28 29.29 28.66 28.86 22.8M
2025-02-18 29.02 29.63 29.00 29.45 27.3M
2025-02-17 28.74 29.50 28.71 29.16 21.1M
2025-02-14 27.56 28.98 27.56 28.75 35.3M
2025-02-13 27.59 27.59 27.28 27.45 19.0M
2025-02-12 27.65 27.98 27.50 27.60 18.1M
2025-02-11 27.86 28.22 27.86 28.06 18.5M
2025-02-10 27.88 28.10 27.80 27.82 10.9M
2025-02-07 28.15 28.28 27.67 27.78 15.3M
2025-02-06 27.83 28.19 27.58 28.15 14.0M
2025-02-05 27.82 28.12 27.59 27.83 13.7M
2025-02-04 27.58 28.08 27.47 27.77 16.2M
2025-02-03 27.60 27.72 27.36 27.61 13.3M
2025-01-31 27.74 28.00 27.66 27.68 19.7M
2025-01-30 27.37 27.94 27.28 27.64 22.3M
2025-01-29 27.60 27.75 27.35 27.44 11.6M
2025-01-28 27.69 27.70 27.32 27.53 13.0M
2025-01-27 26.57 27.71 26.55 27.71 21.7M
2025-01-24 26.71 26.85 26.51 26.62 9.1M
2025-01-23 26.24 27.07 26.24 26.72 30.1M
2025-01-22 25.58 26.28 25.57 26.13 19.2M
2025-01-21 25.45 25.75 25.45 25.66 10.7M
2025-01-20 25.35 25.60 25.26 25.43 10.5M
2025-01-17 25.44 25.49 25.19 25.35 13.2M
2025-01-16 25.28 25.46 25.11 25.38 13.6M
2025-01-15 24.91 25.37 24.75 25.27 19.6M
2025-01-14 24.25 24.67 24.17 24.65 18.0M
2025-01-13 24.21 24.43 24.16 24.21 9.9M
2025-01-10 24.25 24.44 24.13 24.21 17.1M
2025-01-09 24.16 24.27 23.99 24.27 8.3M
2025-01-08 24.23 24.27 23.95 24.16 16.4M
2025-01-07 24.14 24.38 24.02 24.25 15.7M
2025-01-06 23.98 24.05 23.81 23.96 12.1M
2025-01-03 23.92 24.06 23.68 23.74 13.8M
2025-01-02 24.17 24.28 23.84 23.92 14.5M