Banco do Brasil S.A. (BVMF:BBAS3)
22.14
+0.63 (2.93%)
Sep 23, 2025, 4:49 PM GMT-3
Banco do Brasil Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 23, 2025 | 21.64 | 22.15 | 21.52 | 22.13 | 22.13 | 2.88% | 84,333,800 |
Sep 22, 2025 | 21.60 | 21.86 | 21.35 | 21.51 | 21.51 | -0.51% | 29,380,400 |
Sep 19, 2025 | 22.10 | 22.20 | 21.62 | 21.62 | 21.62 | -2.17% | 49,988,600 |
Sep 18, 2025 | 22.05 | 22.59 | 22.03 | 22.10 | 22.10 | 1.05% | 35,973,700 |
Sep 17, 2025 | 21.96 | 22.20 | 21.67 | 21.87 | 21.87 | -0.32% | 39,196,600 |
Sep 16, 2025 | 21.95 | 22.14 | 21.82 | 21.94 | 21.94 | 0.32% | 23,706,000 |
Sep 15, 2025 | 22.32 | 22.40 | 21.82 | 21.87 | 21.87 | -1.97% | 36,708,800 |
Sep 12, 2025 | 22.04 | 22.38 | 21.89 | 22.31 | 22.31 | 0.41% | 39,368,300 |
Sep 11, 2025 | 22.09 | 22.55 | 22.04 | 22.22 | 22.22 | 0.77% | 41,313,800 |
Sep 10, 2025 | 21.30 | 22.27 | 21.30 | 22.05 | 22.05 | 3.04% | 69,024,000 |
Sep 9, 2025 | 21.10 | 21.44 | 20.93 | 21.40 | 21.40 | 2.15% | 36,226,500 |
Sep 8, 2025 | 21.14 | 21.28 | 20.66 | 20.95 | 20.95 | -0.95% | 41,757,900 |
Sep 5, 2025 | 20.81 | 21.44 | 20.77 | 21.15 | 21.15 | 3.57% | 40,453,000 |
Sep 4, 2025 | 20.30 | 20.55 | 20.04 | 20.42 | 20.42 | 0.69% | 30,302,400 |
Sep 3, 2025 | 20.41 | 20.55 | 20.08 | 20.28 | 20.28 | -0.69% | 27,313,600 |
Sep 2, 2025 | 20.14 | 20.67 | 20.08 | 20.42 | 20.42 | -3.18% | 46,246,800 |
Sep 1, 2025 | 21.40 | 21.53 | 20.96 | 21.09 | 21.09 | -1.40% | 17,070,500 |
Aug 29, 2025 | 21.12 | 21.40 | 21.07 | 21.39 | 21.39 | 1.62% | 31,255,300 |
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 |