BBAS3.SABBAS3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $21.30 | $21.50 | $21.15 | $21.50 | 20.88M |
| 1/13/2026 | $21.78 | $21.82 | $21.05 | $21.20 | 39.31M |
| 1/12/2026 | $21.85 | $22.01 | $21.59 | $21.87 | 15.85M |
| 1/9/2026 | $21.82 | $21.90 | $21.68 | $21.86 | 20.28M |
| 1/8/2026 | $21.70 | $21.89 | $21.63 | $21.82 | 23.58M |
| 1/7/2026 | $22.08 | $22.08 | $21.64 | $21.70 | 27.65M |
| 1/6/2026 | $21.92 | $22.16 | $21.92 | $22.12 | 28.81M |
| 1/5/2026 | $21.68 | $21.96 | $21.58 | $21.88 | 10.68M |
| 1/2/2026 | $22.05 | $22.20 | $21.63 | $21.68 | 16.08M |
| 12/30/2025 | $21.77 | $22.13 | $21.77 | $21.92 | 13.12M |
| 12/29/2025 | $21.75 | $21.88 | $21.60 | $21.72 | 9.99M |
| 12/26/2025 | $21.50 | $21.89 | $21.45 | $21.85 | 9.74M |
| 12/23/2025 | $21.34 | $21.75 | $21.31 | $21.75 | 14.97M |
| 12/22/2025 | $21.44 | $21.55 | $21.22 | $21.30 | 17.94M |
| 12/19/2025 | $21.59 | $21.65 | $21.41 | $21.44 | 41.70M |
| 12/18/2025 | $21.49 | $21.81 | $21.47 | $21.59 | 17.00M |
| 12/17/2025 | $21.73 | $21.74 | $21.28 | $21.55 | 26.14M |
| 12/16/2025 | $21.94 | $22.14 | $21.61 | $21.71 | 22.79M |
| 12/15/2025 | $21.91 | $22.04 | $21.80 | $22.01 | 18.13M |
| 12/12/2025 | $21.68 | $21.99 | $21.64 | $21.70 | 22.65M |
| 12/11/2025 | $21.48 | $21.82 | $21.43 | $21.57 | 17.14M |
| 12/10/2025 | $21.50 | $21.70 | $21.32 | $21.60 | 14.10M |
| 12/9/2025 | $21.47 | $21.72 | $21.12 | $21.49 | 20.75M |
| 12/8/2025 | $21.63 | $21.77 | $21.42 | $21.60 | 27.28M |
| 12/5/2025 | $22.75 | $22.90 | $21.16 | $21.16 | 51.74M |
| 12/4/2025 | $22.41 | $22.90 | $22.41 | $22.77 | 26.61M |
| 12/3/2025 | $22.59 | $22.70 | $22.25 | $22.38 | 20.88M |
| 12/2/2025 | $22.29 | $22.60 | $22.21 | $22.56 | 21.44M |
| 12/1/2025 | $22.51 | $22.53 | $22.12 | $22.26 | 15.51M |
| 11/28/2025 | $22.19 | $22.69 | $22.17 | $22.47 | 19.12M |
| 11/27/2025 | $22.28 | $22.33 | $22.04 | $22.16 | 8.60M |
| 11/26/2025 | $21.97 | $22.37 | $21.96 | $22.22 | 15.76M |
| 11/25/2025 | $21.90 | $22.12 | $21.85 | $21.97 | 19.67M |
| 11/24/2025 | $21.95 | $22.20 | $21.84 | $21.84 | 23.12M |
| 11/21/2025 | $21.58 | $22.00 | $21.43 | $22.00 | 32.13M |
| 11/19/2025 | $21.87 | $21.92 | $21.55 | $21.58 | 21.30M |
| 11/18/2025 | $22.30 | $22.39 | $21.88 | $21.88 | 25.64M |
| 11/17/2025 | $22.44 | $22.62 | $22.28 | $22.50 | 18.80M |
| 11/14/2025 | $22.35 | $23.08 | $22.11 | $22.44 | 36.14M |
| 11/13/2025 | $21.30 | $22.70 | $21.29 | $22.50 | 66.54M |
| 11/12/2025 | $23.47 | $23.52 | $22.55 | $22.80 | 49.69M |
| 11/11/2025 | $22.85 | $23.59 | $22.85 | $23.47 | 31.29M |
| 11/10/2025 | $22.91 | $22.99 | $22.60 | $22.78 | 18.88M |
| 11/7/2025 | $22.82 | $22.92 | $22.57 | $22.89 | 16.30M |
| 11/6/2025 | $22.61 | $22.90 | $22.52 | $22.86 | 23.31M |
| 11/5/2025 | $22.27 | $22.70 | $22.21 | $22.61 | 21.19M |
| 11/4/2025 | $21.97 | $22.38 | $21.96 | $22.27 | 18.37M |
| 11/3/2025 | $21.99 | $22.14 | $21.71 | $22.08 | 23.06M |
| 10/31/2025 | $21.76 | $22.18 | $21.75 | $21.90 | 31.43M |
| 10/30/2025 | $21.02 | $21.84 | $20.99 | $21.63 | 27.70M |
| 10/29/2025 | $21.04 | $21.45 | $21.04 | $21.22 | 17.10M |
| 10/28/2025 | $20.84 | $21.08 | $20.80 | $20.96 | 17.49M |
| 10/27/2025 | $20.72 | $20.88 | $20.57 | $20.85 | 21.15M |
| 10/24/2025 | $20.73 | $20.95 | $20.47 | $20.52 | 23.13M |
| 10/23/2025 | $20.74 | $20.85 | $20.55 | $20.65 | 11.43M |
| 10/22/2025 | $20.59 | $20.71 | $20.48 | $20.69 | 13.59M |
| 10/21/2025 | $20.76 | $20.76 | $20.37 | $20.54 | 25.72M |
| 10/20/2025 | $20.71 | $20.91 | $20.51 | $20.77 | 18.84M |
| 10/17/2025 | $20.37 | $20.90 | $20.16 | $20.90 | 69.05M |