Banco do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	24.75	25.53	24.72	25.40	25.40	2.88%	37,374,300
Jan 27, 2026	24.63	25.08	24.57	24.69	24.69	1.19%	35,277,100
Jan 26, 2026	24.40	24.66	23.89	24.40	24.40	0.49%	42,487,400
Jan 23, 2026	23.45	24.59	23.43	24.28	24.28	3.54%	70,273,200
Jan 22, 2026	22.50	23.49	22.45	23.45	23.45	4.69%	47,402,900
Jan 21, 2026	21.69	22.56	21.63	22.40	22.40	3.99%	52,298,400
Jan 20, 2026	21.28	21.60	21.12	21.54	21.54	1.08%	20,625,300
Jan 19, 2026	21.36	21.49	21.25	21.31	21.31	-0.28%	10,910,800
Jan 16, 2026	21.46	21.54	21.25	21.37	21.37	-0.42%	55,052,600
Jan 15, 2026	21.50	21.66	21.34	21.46	21.46	-0.19%	20,166,900
Jan 14, 2026	21.30	21.50	21.15	21.50	21.50	1.42%	20,884,400
Jan 13, 2026	21.78	21.82	21.05	21.20	21.20	-3.06%	39,312,600
Jan 12, 2026	21.85	22.01	21.59	21.87	21.87	0.05%	15,846,700
Jan 9, 2026	21.82	21.90	21.68	21.86	21.86	0.18%	20,275,700
Jan 8, 2026	21.70	21.89	21.63	21.82	21.82	0.55%	23,579,700
Jan 7, 2026	22.08	22.08	21.64	21.70	21.70	-1.90%	27,650,400
Jan 6, 2026	21.92	22.16	21.92	22.12	22.12	1.10%	28,809,400
Jan 5, 2026	21.68	21.96	21.58	21.88	21.88	0.92%	10,675,500
Jan 2, 2026	22.05	22.20	21.63	21.68	21.68	-1.09%	15,952,700
Dec 30, 2025	21.77	22.13	21.77	21.92	21.92	0.92%	13,121,900
Dec 29, 2025	21.75	21.88	21.60	21.72	21.72	-0.59%	9,988,400
Dec 26, 2025	21.50	21.89	21.45	21.85	21.85	0.46%	9,738,700
Dec 23, 2025	21.34	21.75	21.31	21.75	21.75	2.11%	14,967,000
Dec 22, 2025	21.44	21.55	21.22	21.30	21.30	-0.65%	17,942,700
Dec 19, 2025	21.59	21.65	21.41	21.44	21.44	-0.69%	41,636,000
Dec 18, 2025	21.49	21.81	21.47	21.59	21.59	0.19%	17,004,900
Dec 17, 2025	21.73	21.74	21.28	21.55	21.55	-0.74%	26,144,900
Dec 16, 2025	21.94	22.14	21.61	21.71	21.71	-1.36%	22,789,200
Dec 15, 2025	21.91	22.04	21.80	22.01	22.01	1.43%	18,133,500
Dec 12, 2025	21.68	21.99	21.64	21.70	21.70	0.60%	22,624,500
Dec 11, 2025	21.48	21.82	21.43	21.57	21.57	-0.14%	17,143,500
Dec 10, 2025	21.50	21.70	21.32	21.60	21.60	0.51%	14,096,700
Dec 9, 2025	21.47	21.72	21.12	21.49	21.49	-0.51%	20,754,600
Dec 8, 2025	21.63	21.77	21.42	21.60	21.60	2.08%	27,278,400
Dec 5, 2025	22.75	22.90	21.16	21.16	21.16	-7.07%	51,603,400
Dec 4, 2025	22.41	22.90	22.41	22.77	22.77	1.74%	26,591,100
Dec 3, 2025	22.59	22.70	22.25	22.38	22.38	-0.80%	20,882,500
Dec 2, 2025	22.29	22.60	22.21	22.56	22.51	1.35%	21,443,700
Dec 1, 2025	22.51	22.53	22.12	22.26	22.14	-0.93%	15,511,100
Nov 28, 2025	22.19	22.69	22.17	22.47	22.35	1.40%	19,040,600
Nov 27, 2025	22.28	22.33	22.04	22.16	22.04	-0.27%	8,595,700
Nov 26, 2025	21.97	22.37	21.96	22.22	22.10	1.14%	15,757,200
Nov 25, 2025	21.90	22.12	21.85	21.97	21.85	0.60%	19,668,500
Nov 24, 2025	21.95	22.20	21.84	21.84	21.73	-0.73%	23,116,900
Nov 21, 2025	21.58	22.00	21.43	22.00	21.88	1.95%	32,040,500
Nov 19, 2025	21.87	21.92	21.55	21.58	21.47	-1.37%	21,302,000
Nov 18, 2025	22.30	22.39	21.88	21.88	21.76	-2.76%	25,637,700
Nov 17, 2025	22.44	22.62	22.28	22.50	22.38	0.27%	18,797,000
Nov 14, 2025	22.35	23.08	22.11	22.44	22.32	-0.27%	36,070,500
Nov 13, 2025	21.30	22.70	21.29	22.50	22.38	-1.32%	66,538,100