Banco do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	21.90	22.12	21.85	21.94	-	0.46%	10,504,900
Nov 24, 2025	21.95	22.20	21.84	21.84	21.84	-0.73%	23,116,900
Nov 21, 2025	21.58	22.00	21.43	22.00	22.00	1.95%	32,040,500
Nov 19, 2025	21.87	21.92	21.55	21.58	21.58	-1.37%	21,302,000
Nov 18, 2025	22.30	22.39	21.88	21.88	21.88	-2.76%	25,637,700
Nov 17, 2025	22.44	22.62	22.28	22.50	22.50	0.27%	18,797,000
Nov 14, 2025	22.35	23.08	22.11	22.44	22.44	-0.27%	36,070,500
Nov 13, 2025	21.30	22.70	21.29	22.50	22.50	-1.32%	66,538,100
Nov 12, 2025	23.47	23.52	22.55	22.80	22.80	-2.85%	49,688,100
Nov 11, 2025	22.85	23.59	22.85	23.47	23.47	3.03%	31,294,700
Nov 10, 2025	22.91	22.99	22.60	22.78	22.78	-0.48%	18,881,800
Nov 7, 2025	22.82	22.92	22.57	22.89	22.89	0.13%	16,268,100
Nov 6, 2025	22.61	22.90	22.52	22.86	22.86	1.11%	23,305,100
Nov 5, 2025	22.27	22.70	22.21	22.61	22.61	1.53%	21,184,700
Nov 4, 2025	21.97	22.38	21.96	22.27	22.27	0.86%	18,372,500
Nov 3, 2025	21.99	22.14	21.71	22.08	22.08	0.82%	23,059,400
Oct 31, 2025	21.76	22.18	21.75	21.90	21.90	1.25%	31,408,700
Oct 30, 2025	21.02	21.84	20.99	21.63	21.63	1.93%	27,627,200
Oct 29, 2025	21.04	21.45	21.04	21.22	21.22	1.24%	17,055,700
Oct 28, 2025	20.84	21.08	20.80	20.96	20.96	0.53%	17,462,100
Oct 27, 2025	20.72	20.88	20.57	20.85	20.85	1.61%	21,086,500
Oct 24, 2025	20.73	20.95	20.47	20.52	20.52	-0.63%	23,064,100
Oct 23, 2025	20.74	20.85	20.55	20.65	20.65	-0.19%	11,383,600
Oct 22, 2025	20.59	20.71	20.48	20.69	20.69	0.73%	13,449,000
Oct 21, 2025	20.76	20.76	20.37	20.54	20.54	-1.11%	25,666,400
Oct 20, 2025	20.71	20.91	20.51	20.77	20.77	-0.62%	18,730,400
Oct 17, 2025	20.37	20.90	20.16	20.90	20.90	2.60%	68,059,400
Oct 16, 2025	20.29	20.61	20.02	20.37	20.37	0.25%	25,318,700
Oct 15, 2025	20.70	20.70	20.23	20.32	20.32	-1.84%	59,390,200
Oct 14, 2025	20.80	21.16	20.67	20.70	20.70	-0.86%	19,882,400
Oct 13, 2025	20.76	20.97	20.73	20.88	20.88	1.31%	14,310,900
Oct 10, 2025	21.25	21.28	20.61	20.61	20.61	-2.74%	31,105,700
Oct 9, 2025	21.23	21.34	21.01	21.19	21.19	0.33%	11,990,200
Oct 8, 2025	21.19	21.36	21.07	21.12	21.12	-0.42%	15,134,500
Oct 7, 2025	21.31	21.35	21.07	21.21	21.21	-0.93%	18,427,000
Oct 6, 2025	21.64	21.66	21.33	21.41	21.41	-0.79%	16,898,800
Oct 3, 2025	21.84	21.98	21.50	21.58	21.58	-0.83%	16,352,000
Oct 2, 2025	21.89	22.30	21.62	21.76	21.76	-0.78%	29,916,600
Oct 1, 2025	22.10	22.19	21.31	21.93	21.93	-0.72%	33,279,000
Sep 30, 2025	22.13	22.32	21.95	22.09	22.09	-0.14%	26,462,500
Sep 29, 2025	22.34	22.46	22.00	22.12	22.12	0.05%	17,850,600
Sep 26, 2025	21.81	22.18	21.80	22.11	22.11	1.47%	15,130,500
Sep 25, 2025	22.17	22.17	21.73	21.79	21.79	-1.45%	28,725,100
Sep 24, 2025	22.15	22.73	22.08	22.11	22.11	-0.09%	28,914,900
Sep 23, 2025	21.64	22.15	21.52	22.13	22.13	2.88%	84,194,700
Sep 22, 2025	21.60	21.86	21.35	21.51	21.51	-0.51%	28,924,200
Sep 19, 2025	22.10	22.20	21.62	21.62	21.62	-2.17%	49,798,500
Sep 18, 2025	22.05	22.59	22.03	22.10	22.10	1.05%	35,906,800
Sep 17, 2025	21.96	22.20	21.67	21.87	21.87	-0.32%	38,658,300
Sep 16, 2025	21.95	22.14	21.82	21.94	21.94	0.55%	23,655,500