Banco do Brasil S.A. (BVMF:BBAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.14
+0.63 (2.93%)
Sep 23, 2025, 4:49 PM GMT-3

Banco do Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202521.6422.1521.5222.1322.132.88%84,333,800
Sep 22, 202521.6021.8621.3521.5121.51-0.51%29,380,400
Sep 19, 202522.1022.2021.6221.6221.62-2.17%49,988,600
Sep 18, 202522.0522.5922.0322.1022.101.05%35,973,700
Sep 17, 202521.9622.2021.6721.8721.87-0.32%39,196,600
Sep 16, 202521.9522.1421.8221.9421.940.32%23,706,000
Sep 15, 202522.3222.4021.8221.8721.87-1.97%36,708,800
Sep 12, 202522.0422.3821.8922.3122.310.41%39,368,300
Sep 11, 202522.0922.5522.0422.2222.220.77%41,313,800
Sep 10, 202521.3022.2721.3022.0522.053.04%69,024,000
Sep 9, 202521.1021.4420.9321.4021.402.15%36,226,500
Sep 8, 202521.1421.2820.6620.9520.95-0.95%41,757,900
Sep 5, 202520.8121.4420.7721.1521.153.57%40,453,000
Sep 4, 202520.3020.5520.0420.4220.420.69%30,302,400
Sep 3, 202520.4120.5520.0820.2820.28-0.69%27,313,600
Sep 2, 202520.1420.6720.0820.4220.42-3.18%46,246,800
Sep 1, 202521.4021.5320.9621.0921.09-1.40%17,070,500
Aug 29, 202521.1221.4021.0721.3921.391.62%31,255,300
Aug 28, 202520.8621.3120.8321.0521.052.04%29,893,700
Aug 27, 202519.9820.7019.9320.6320.631.23%43,263,600
Aug 26, 202520.0620.4219.9320.3820.381.65%35,682,300
Aug 25, 202520.4920.5720.0520.0520.05-2.20%24,054,000
Aug 22, 202519.6920.7019.6220.5020.504.11%38,192,400
Aug 21, 202519.6719.8019.4619.6919.69-0.86%34,799,500
Aug 20, 202519.7720.0319.5319.8619.860.30%38,402,300
Aug 19, 202520.8020.9319.6919.8019.80-6.03%58,349,400
Aug 18, 202520.5721.1820.1521.0721.072.03%59,254,100
Aug 15, 202519.0320.8019.0220.6520.654.03%131,820,200
Aug 14, 202519.1619.9619.0719.8519.852.96%70,251,100
Aug 13, 202519.2819.5919.2419.2819.280.21%33,738,000
Aug 12, 202519.2619.5319.2119.2419.240.73%26,665,200
Aug 11, 202518.9319.1518.7619.1019.100.90%21,789,700
Aug 8, 202518.9519.2318.8118.9318.930.11%38,600,300
Aug 7, 202518.8219.0418.6618.9118.911.12%30,090,000
Aug 6, 202518.8218.9618.7018.7018.700.43%34,102,000
Aug 5, 202518.7818.9118.5818.6218.62-0.53%38,162,300
Aug 4, 202518.5419.0218.4618.7218.722.02%54,775,000
Aug 1, 202519.9020.0018.1218.3518.35-6.85%91,196,200
Jul 31, 202519.8319.8319.6019.7019.70-1.01%37,149,600
Jul 30, 202519.9120.1019.6219.9019.90-0.25%79,807,500
Jul 29, 202520.0320.0619.8819.9519.950.05%37,210,200
Jul 28, 202520.2620.3619.9419.9419.94-1.48%24,985,300
Jul 25, 202520.1920.4720.1320.2420.240.85%38,899,700
Jul 24, 202520.1920.2319.9020.0720.07-0.69%44,775,000
Jul 23, 202519.9520.4219.8720.2120.211.61%35,932,600
Jul 22, 202519.9920.1819.8719.8919.890.15%24,707,100
Jul 21, 202520.3620.4119.8619.8619.86-1.97%42,352,600
Jul 18, 202520.6020.8220.2020.2620.26-2.31%42,591,900
Jul 17, 202520.8420.9020.5820.7420.74-0.67%28,673,400
Jul 16, 202520.9920.9920.1720.8820.88-0.10%55,147,900