Banco do Brasil S.A. (BVMF:BBAS3)
Brazil · Delayed Price · Currency is BRL 21.39
+0.34 (1.62%)
Aug 29, 2025, 5:07 PM GMT-3
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.12 | 21.40 | 21.07 | 21.39 | 21.39 | 1.62% | 24,474,800 |
| Aug 28, 2025 | 20.86 | 21.31 | 20.83 | 21.05 | 21.05 | 2.04% | 29,893,700 |
| Aug 27, 2025 | 19.98 | 20.70 | 19.93 | 20.63 | 20.63 | 1.23% | 43,263,600 |
| Aug 26, 2025 | 20.06 | 20.42 | 19.93 | 20.38 | 20.38 | 1.65% | 35,682,300 |
| Aug 25, 2025 | 20.49 | 20.57 | 20.05 | 20.05 | 20.05 | -2.20% | 24,054,000 |
| Aug 22, 2025 | 19.69 | 20.70 | 19.62 | 20.50 | 20.50 | 4.11% | 38,192,400 |
| Aug 21, 2025 | 19.67 | 19.80 | 19.46 | 19.69 | 19.69 | -0.86% | 34,799,500 |
| Aug 20, 2025 | 19.77 | 20.03 | 19.53 | 19.86 | 19.86 | 0.30% | 38,402,300 |
| Aug 19, 2025 | 20.80 | 20.93 | 19.69 | 19.80 | 19.80 | -6.03% | 58,349,400 |
| Aug 18, 2025 | 20.57 | 21.18 | 20.15 | 21.07 | 21.07 | 2.03% | 59,254,100 |
| Aug 15, 2025 | 19.03 | 20.80 | 19.02 | 20.65 | 20.65 | 4.03% | 131,820,200 |
| Aug 14, 2025 | 19.16 | 19.96 | 19.07 | 19.85 | 19.85 | 2.96% | 70,251,100 |
| Aug 13, 2025 | 19.28 | 19.59 | 19.24 | 19.28 | 19.28 | 0.21% | 33,738,000 |
| Aug 12, 2025 | 19.26 | 19.53 | 19.21 | 19.24 | 19.24 | 0.73% | 26,665,200 |
| Aug 11, 2025 | 18.93 | 19.15 | 18.76 | 19.10 | 19.10 | 0.90% | 21,789,700 |
| Aug 8, 2025 | 18.95 | 19.23 | 18.81 | 18.93 | 18.93 | 0.11% | 38,600,300 |
| Aug 7, 2025 | 18.82 | 19.04 | 18.66 | 18.91 | 18.91 | 1.12% | 30,090,000 |
| Aug 6, 2025 | 18.82 | 18.96 | 18.70 | 18.70 | 18.70 | 0.43% | 34,102,000 |
| Aug 5, 2025 | 18.78 | 18.91 | 18.58 | 18.62 | 18.62 | -0.53% | 38,162,300 |
| Aug 4, 2025 | 18.54 | 19.02 | 18.46 | 18.72 | 18.72 | 2.02% | 54,775,000 |
| Aug 1, 2025 | 19.90 | 20.00 | 18.12 | 18.35 | 18.35 | -6.85% | 91,196,200 |
| Jul 31, 2025 | 19.83 | 19.83 | 19.60 | 19.70 | 19.70 | -1.01% | 37,149,600 |
| Jul 30, 2025 | 19.91 | 20.10 | 19.62 | 19.90 | 19.90 | -0.25% | 79,807,500 |
| Jul 29, 2025 | 20.03 | 20.06 | 19.88 | 19.95 | 19.95 | 0.05% | 37,210,200 |
| Jul 28, 2025 | 20.26 | 20.36 | 19.94 | 19.94 | 19.94 | -1.48% | 24,985,300 |
| Jul 25, 2025 | 20.19 | 20.47 | 20.13 | 20.24 | 20.24 | 0.85% | 38,899,700 |
| Jul 24, 2025 | 20.19 | 20.23 | 19.90 | 20.07 | 20.07 | -0.69% | 44,775,000 |
| Jul 23, 2025 | 19.95 | 20.42 | 19.87 | 20.21 | 20.21 | 1.61% | 35,932,600 |
| Jul 22, 2025 | 19.99 | 20.18 | 19.87 | 19.89 | 19.89 | 0.15% | 24,707,100 |
| Jul 21, 2025 | 20.36 | 20.41 | 19.86 | 19.86 | 19.86 | -1.97% | 42,352,600 |
| Jul 18, 2025 | 20.60 | 20.82 | 20.20 | 20.26 | 20.26 | -2.31% | 42,591,900 |
| Jul 17, 2025 | 20.84 | 20.90 | 20.58 | 20.74 | 20.74 | -0.67% | 28,673,400 |
| Jul 16, 2025 | 20.99 | 20.99 | 20.17 | 20.88 | 20.88 | -0.10% | 55,147,900 |
| Jul 15, 2025 | 20.75 | 21.06 | 20.71 | 20.90 | 20.90 | 1.06% | 30,999,200 |
| Jul 14, 2025 | 21.12 | 21.13 | 20.62 | 20.68 | 20.68 | -2.18% | 28,395,000 |
| Jul 11, 2025 | 21.18 | 21.20 | 20.82 | 21.14 | 21.14 | -0.33% | 26,044,900 |
| Jul 10, 2025 | 21.20 | 21.53 | 21.16 | 21.21 | 21.21 | -1.12% | 27,565,700 |
| Jul 9, 2025 | 22.01 | 22.05 | 21.39 | 21.45 | 21.45 | -2.50% | 30,185,400 |
| Jul 8, 2025 | 22.06 | 22.26 | 22.00 | 22.00 | 22.00 | -0.27% | 19,468,700 |
| Jul 7, 2025 | 22.44 | 22.48 | 21.99 | 22.06 | 22.06 | -1.65% | 18,607,600 |
| Jul 4, 2025 | 22.27 | 22.54 | 22.17 | 22.43 | 22.43 | 0.58% | 15,002,500 |
| Jul 3, 2025 | 22.03 | 22.51 | 21.94 | 22.30 | 22.30 | 1.41% | 27,335,900 |
| Jul 2, 2025 | 21.91 | 22.07 | 21.58 | 21.99 | 21.99 | 0.37% | 22,781,500 |
| Jul 1, 2025 | 22.21 | 22.51 | 21.90 | 21.91 | 21.91 | -0.81% | 32,448,000 |
| Jun 30, 2025 | 21.74 | 22.25 | 21.55 | 22.09 | 22.09 | 1.66% | 28,763,500 |
| Jun 27, 2025 | 21.57 | 21.77 | 21.41 | 21.73 | 21.73 | 0.60% | 28,128,900 |
| Jun 26, 2025 | 21.29 | 21.60 | 21.23 | 21.60 | 21.60 | 1.60% | 34,081,400 |
| Jun 25, 2025 | 21.36 | 21.37 | 21.10 | 21.26 | 21.26 | -0.84% | 20,659,800 |
| Jun 24, 2025 | 21.23 | 21.67 | 21.07 | 21.44 | 21.44 | 1.66% | 19,703,100 |
| Jun 23, 2025 | 21.35 | 21.37 | 21.02 | 21.09 | 21.09 | -1.22% | 31,206,000 |