Brown-Forman Corporation (BVMF:B1FC34)
Brazil · Delayed Price · Currency is BRL 142.94
+22.58 (18.76%)
At close: Mar 27, 2026
BVMF:B1FC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 120.00 | 120.36 | 120.00 | 120.36 | 120.36 | -0.03% | 2 |
| Mar 24, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - | 1 |
| Mar 23, 2026 | 122.76 | 122.76 | 120.40 | 120.40 | 120.40 | -3.03% | 14 |
| Mar 19, 2026 | 122.16 | 125.00 | 122.16 | 124.16 | 124.16 | 3.47% | 306 |
| Mar 18, 2026 | 120.00 | 120.00 | 118.08 | 120.00 | 120.00 | -0.30% | 301 |
| Mar 17, 2026 | 120.60 | 121.80 | 120.36 | 120.36 | 120.36 | -1.34% | 335 |
| Mar 16, 2026 | 125.10 | 125.10 | 122.00 | 122.00 | 122.00 | -2.48% | 5 |
| Mar 13, 2026 | 124.44 | 125.10 | 124.44 | 125.10 | 125.10 | 2.02% | 9 |
| Mar 12, 2026 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | -3.60% | 1 |
| Mar 11, 2026 | 131.40 | 131.40 | 125.60 | 127.20 | 127.20 | -2.15% | 341 |
| Mar 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.41% | 70 |
| Mar 9, 2026 | 134.92 | 134.92 | 127.50 | 129.47 | 129.47 | -4.63% | 127 |
| Mar 4, 2026 | 141.50 | 141.50 | 135.75 | 135.75 | 134.93 | -9.56% | 54 |
| Mar 3, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 149.20 | 0.67% | 16 |
| Mar 2, 2026 | 149.49 | 149.49 | 148.80 | 149.10 | 148.20 | -0.60% | 30 |
| Feb 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.10 | 5.26% | 20 |
| Feb 25, 2026 | 142.90 | 142.90 | 142.00 | 142.50 | 141.64 | -9.11% | 25 |
| Feb 13, 2026 | 156.78 | 156.78 | 156.78 | 156.78 | 155.84 | 1.48% | 200 |
| Feb 9, 2026 | 153.40 | 154.50 | 153.40 | 154.50 | 153.57 | 1.18% | 24 |
| Feb 6, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 151.78 | 4.37% | 35 |
| Feb 3, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 145.42 | 4.81% | 32 |
| Jan 27, 2026 | 139.59 | 139.59 | 139.59 | 139.59 | 138.75 | -5.94% | 32 |
| Jan 22, 2026 | 148.25 | 148.40 | 148.25 | 148.40 | 147.51 | 4.46% | 67 |
| Jan 16, 2026 | 144.15 | 144.15 | 142.07 | 142.07 | 141.21 | 3.21% | 4 |
| Jan 8, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 136.82 | -0.97% | 2 |
| Jan 7, 2026 | 140.44 | 142.07 | 139.00 | 139.00 | 138.16 | -0.04% | 3 |
| Jan 6, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 138.21 | -1.17% | 39 |
| Jan 5, 2026 | 142.10 | 142.10 | 140.28 | 140.70 | 139.85 | -1.43% | 113 |
| Jan 2, 2026 | 142.74 | 142.74 | 142.74 | 142.74 | 141.88 | -1.39% | 25 |
| Dec 30, 2025 | 144.00 | 144.75 | 144.00 | 144.75 | 143.88 | -0.54% | 2 |
| Dec 29, 2025 | 146.97 | 146.97 | 145.53 | 145.53 | 144.65 | -0.19% | 2 |
| Dec 26, 2025 | 147.15 | 147.15 | 145.80 | 145.80 | 144.92 | -1.80% | 20 |
| Dec 23, 2025 | 149.76 | 149.76 | 148.48 | 148.48 | 147.59 | -9.74% | 15 |
| Dec 8, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 163.51 | -1.76% | 1 |
| Dec 5, 2025 | 166.00 | 167.45 | 165.41 | 167.45 | 166.44 | 14.57% | 88 |
| Nov 12, 2025 | 146.16 | 146.16 | 146.16 | 146.16 | 144.44 | 0.04% | 200 |
| Nov 11, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 144.38 | 0.01% | 2 |
| Nov 5, 2025 | 146.40 | 146.40 | 146.09 | 146.09 | 144.37 | 0.14% | 140 |
| Oct 30, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 144.16 | 0.99% | 59 |
| Oct 29, 2025 | 149.10 | 149.10 | 144.45 | 144.45 | 142.75 | -6.05% | 81 |
| Oct 27, 2025 | 153.75 | 153.75 | 153.75 | 153.75 | 151.94 | -0.32% | 1 |
| Oct 17, 2025 | 154.24 | 154.24 | 154.24 | 154.24 | 152.42 | 0.91% | 1 |
| Oct 16, 2025 | 150.44 | 152.85 | 150.44 | 152.85 | 151.05 | 3.18% | 22 |
| Oct 10, 2025 | 147.17 | 148.14 | 147.17 | 148.14 | 146.39 | 2.73% | 135 |
| Sep 30, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 142.50 | -0.19% | 6 |
| Sep 26, 2025 | 144.34 | 144.48 | 144.34 | 144.48 | 142.78 | -0.08% | 173 |
| Sep 25, 2025 | 145.20 | 145.20 | 144.60 | 144.60 | 142.89 | -1.54% | 6 |