Banco do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.09	27.25	26.87	26.95	26.95	-1.21%	20,392,800
Feb 26, 2026	27.52	27.73	26.98	27.28	27.28	-1.09%	24,720,400
Feb 25, 2026	27.31	27.81	27.28	27.58	27.58	1.70%	29,552,800
Feb 24, 2026	26.77	27.38	26.66	27.12	27.12	1.08%	26,761,400
Feb 23, 2026	26.99	27.33	26.67	26.83	26.61	-0.59%	72,770,500
Feb 20, 2026	26.36	27.15	26.16	26.99	26.77	2.00%	40,313,000
Feb 19, 2026	25.73	26.59	25.56	26.46	26.24	2.48%	32,852,600
Feb 18, 2026	25.41	25.82	25.35	25.82	25.61	1.53%	38,768,500
Feb 13, 2026	25.50	25.59	24.53	25.43	25.22	-2.31%	61,590,900
Feb 12, 2026	26.08	26.89	24.53	26.03	25.82	4.50%	111,154,300
Feb 11, 2026	25.04	25.22	24.74	24.91	24.71	0.44%	28,271,000
Feb 10, 2026	24.82	25.42	24.68	24.80	24.60	-0.08%	26,925,100
Feb 9, 2026	24.34	24.94	24.24	24.82	24.62	2.01%	17,847,600
Feb 6, 2026	24.44	24.55	23.81	24.33	24.13	-0.45%	36,048,500
Feb 5, 2026	25.10	25.25	24.19	24.44	24.24	-2.63%	38,580,000
Feb 4, 2026	25.32	25.42	24.87	25.10	24.90	-2.30%	26,372,500
Feb 3, 2026	25.48	26.09	25.47	25.69	25.48	1.54%	35,191,200
Feb 2, 2026	25.15	25.45	25.14	25.30	25.09	0.32%	18,511,500
Jan 30, 2026	25.32	25.64	24.76	25.22	25.01	-1.10%	32,396,600
Jan 29, 2026	25.50	25.90	25.04	25.50	25.29	0.39%	50,632,400
Jan 28, 2026	24.75	25.53	24.72	25.40	25.19	2.88%	37,374,300
Jan 27, 2026	24.63	25.08	24.57	24.69	24.49	1.19%	35,277,100
Jan 26, 2026	24.40	24.66	23.89	24.40	24.20	0.49%	42,487,400
Jan 23, 2026	23.45	24.59	23.43	24.28	24.08	3.54%	70,273,200
Jan 22, 2026	22.50	23.49	22.45	23.45	23.26	4.69%	47,402,900
Jan 21, 2026	21.69	22.56	21.63	22.40	22.22	3.99%	52,298,400
Jan 20, 2026	21.28	21.60	21.12	21.54	21.36	1.08%	20,625,300
Jan 19, 2026	21.36	21.49	21.25	21.31	21.14	-0.28%	10,910,800
Jan 16, 2026	21.46	21.54	21.25	21.37	21.20	-0.42%	55,052,600
Jan 15, 2026	21.50	21.66	21.34	21.46	21.28	-0.19%	20,166,900
Jan 14, 2026	21.30	21.50	21.15	21.50	21.32	1.42%	20,884,400
Jan 13, 2026	21.78	21.82	21.05	21.20	21.03	-3.06%	39,312,600
Jan 12, 2026	21.85	22.01	21.59	21.87	21.69	0.05%	15,846,700
Jan 9, 2026	21.82	21.90	21.68	21.86	21.68	0.18%	20,275,700
Jan 8, 2026	21.70	21.89	21.63	21.82	21.64	0.55%	23,579,700
Jan 7, 2026	22.08	22.08	21.64	21.70	21.52	-1.90%	27,650,400
Jan 6, 2026	21.92	22.16	21.92	22.12	21.94	1.10%	28,809,400
Jan 5, 2026	21.68	21.96	21.58	21.88	21.70	0.92%	10,675,500
Jan 2, 2026	22.05	22.20	21.63	21.68	21.50	-1.09%	15,952,700
Dec 30, 2025	21.77	22.13	21.77	21.92	21.74	0.92%	13,121,900
Dec 29, 2025	21.75	21.88	21.60	21.72	21.54	-0.59%	9,988,400
Dec 26, 2025	21.50	21.89	21.45	21.85	21.67	0.46%	9,738,700
Dec 23, 2025	21.34	21.75	21.31	21.75	21.57	2.11%	14,967,000
Dec 22, 2025	21.44	21.55	21.22	21.30	21.13	-0.65%	17,942,700
Dec 19, 2025	21.59	21.65	21.41	21.44	21.27	-0.69%	41,636,000
Dec 18, 2025	21.49	21.81	21.47	21.59	21.41	0.19%	17,004,900
Dec 17, 2025	21.73	21.74	21.28	21.55	21.37	-0.74%	26,144,900
Dec 16, 2025	21.94	22.14	21.61	21.71	21.53	-1.36%	22,789,200
Dec 15, 2025	21.91	22.04	21.80	22.01	21.83	1.43%	18,133,500
Dec 12, 2025	21.68	21.99	21.64	21.70	21.52	0.60%	22,624,500