Skip to main content
logo
Banco do Brasil S.A. (BVMF:BBAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.27
-0.24 (-1.02%)
At close: Mar 20, 2026

Banco do Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.4323.4623.0123.2723.27-1.02%37,663,200
Mar 19, 202623.1323.7322.8923.5123.510.43%29,360,000
Mar 18, 202623.6023.8423.4123.4123.41-1.10%15,425,300
Mar 17, 202623.9024.1923.6523.6723.67-0.96%22,315,500
Mar 16, 202624.2624.3423.8223.9023.900.38%30,897,300
Mar 13, 202624.4624.6823.6923.8123.81-1.73%39,415,200
Mar 12, 202625.1625.2524.1724.2324.23-4.38%34,856,800
Mar 11, 202624.9325.6724.8225.3425.340.80%16,826,800
Mar 10, 202625.0725.5124.6525.1425.141.78%21,770,700
Mar 9, 202624.5225.0324.3124.7024.70-0.20%18,831,200
Mar 6, 202624.9025.1624.4124.7524.75-1.00%20,970,100
Mar 5, 202625.7525.9324.9725.0025.00-3.62%24,728,700
Mar 4, 202626.0126.4725.7525.9425.940.66%14,597,900
Mar 3, 202626.1826.2925.3825.7725.77-4.38%62,065,500
Mar 2, 202626.3126.9826.1026.9526.88-23,891,500
Feb 27, 202627.0927.2526.8726.9526.88-1.21%20,392,800
Feb 26, 202627.5227.7326.9827.2827.21-1.09%24,720,400
Feb 25, 202627.3127.8127.2827.5827.511.70%29,552,800
Feb 24, 202626.7727.3826.6627.1227.051.08%26,761,400
Feb 23, 202626.9927.3326.6726.8326.54-0.59%72,770,500
Feb 20, 202626.3627.1526.1626.9926.702.00%40,313,000
Feb 19, 202625.7326.5925.5626.4626.172.48%32,852,600
Feb 18, 202625.4125.8225.3525.8225.541.53%38,768,500
Feb 13, 202625.5025.5924.5325.4325.16-2.31%61,590,900
Feb 12, 202626.0826.8924.5326.0325.754.50%111,154,300
Feb 11, 202625.0425.2224.7424.9124.640.44%28,271,000
Feb 10, 202624.8225.4224.6824.8024.53-0.08%26,925,100
Feb 9, 202624.3424.9424.2424.8224.552.01%17,847,600
Feb 6, 202624.4424.5523.8124.3324.07-0.45%36,048,500
Feb 5, 202625.1025.2524.1924.4424.18-2.63%38,580,000
Feb 4, 202625.3225.4224.8725.1024.83-2.30%26,372,500
Feb 3, 202625.4826.0925.4725.6925.411.54%35,191,200
Feb 2, 202625.1525.4525.1425.3025.030.32%18,511,500
Jan 30, 202625.3225.6424.7625.2224.95-1.10%32,396,600
Jan 29, 202625.5025.9025.0425.5025.230.39%50,632,400
Jan 28, 202624.7525.5324.7225.4025.132.88%37,374,300
Jan 27, 202624.6325.0824.5724.6924.421.19%35,277,100
Jan 26, 202624.4024.6623.8924.4024.140.49%42,487,400
Jan 23, 202623.4524.5923.4324.2824.023.54%70,273,200
Jan 22, 202622.5023.4922.4523.4523.204.69%47,402,900
Jan 21, 202621.6922.5621.6322.4022.163.99%52,298,400
Jan 20, 202621.2821.6021.1221.5421.311.08%20,625,300
Jan 19, 202621.3621.4921.2521.3121.08-0.28%10,910,800
Jan 16, 202621.4621.5421.2521.3721.14-0.42%55,052,600
Jan 15, 202621.5021.6621.3421.4621.23-0.19%20,166,900
Jan 14, 202621.3021.5021.1521.5021.271.42%20,884,400
Jan 13, 202621.7821.8221.0521.2020.97-3.06%39,312,600
Jan 12, 202621.8522.0121.5921.8721.630.05%15,846,700
Jan 9, 202621.8221.9021.6821.8621.620.18%20,275,700
Jan 8, 202621.7021.8921.6321.8221.580.55%23,579,700