Skip to main content
logo
Banco do Brasil S.A. (BVMF:BBAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.33
-0.37 (-1.79%)
Oct 15, 2025, 4:54 PM GMT-3

Banco do Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202520.7020.7020.2320.3220.32-1.84%59,390,200
Oct 14, 202520.8021.1620.6720.7020.70-0.86%19,911,800
Oct 13, 202520.7620.9720.7320.8820.881.31%14,359,200
Oct 10, 202521.2521.2820.6120.6120.61-2.74%31,221,700
Oct 9, 202521.2321.3421.0121.1921.190.33%12,039,500
Oct 8, 202521.1921.3621.0721.1221.12-0.42%15,223,100
Oct 7, 202521.3121.3521.0721.2121.21-0.93%18,484,400
Oct 6, 202521.6421.6621.3321.4121.41-0.79%16,949,600
Oct 3, 202521.8421.9821.5021.5821.58-0.83%16,402,600
Oct 2, 202521.8922.3021.6221.7621.76-0.78%29,996,100
Oct 1, 202522.1022.1921.3121.9321.93-0.72%33,351,400
Sep 30, 202522.1322.3221.9522.0922.09-0.14%26,500,000
Sep 29, 202522.3422.4622.0022.1222.120.05%17,908,100
Sep 26, 202521.8122.1821.8022.1122.111.47%15,230,100
Sep 25, 202522.1722.1721.7321.7921.79-1.45%28,793,600
Sep 24, 202522.1522.7322.0822.1122.11-0.09%29,027,100
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, 202521.9522.1421.8221.9421.940.55%23,706,000
Sep 15, 202522.3222.4021.8221.8221.82-2.20%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