Banco do Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.84	22.89	22.30	22.67	-	-1.39%	51,690,400
Sep 21, 2026	23.20	23.38	22.83	22.99	22.99	-0.91%	57,775,600
Sep 18, 2026	22.59	23.23	22.30	23.20	23.20	1.84%	59,723,000
Sep 17, 2026	22.79	23.03	22.30	22.78	22.78	0.31%	30,601,300
Sep 16, 2026	21.95	22.74	21.51	22.71	22.71	3.04%	31,940,600
Sep 15, 2026	22.28	22.33	21.92	22.04	22.04	-0.36%	21,927,800
Sep 14, 2026	21.95	22.26	21.83	22.12	22.12	-1.65%	29,606,200
Sep 11, 2026	22.80	22.97	22.29	22.49	22.49	-1.36%	22,364,900
Sep 10, 2026	22.00	22.91	21.91	22.80	22.80	2.80%	32,501,800
Sep 9, 2026	22.44	22.65	21.97	22.18	22.18	-1.86%	30,168,000
Sep 8, 2026	22.84	23.21	22.58	22.60	22.60	0.36%	30,078,000
Sep 4, 2026	22.32	22.73	22.11	22.52	22.52	0.31%	26,770,000
Sep 3, 2026	22.57	22.97	22.00	22.45	22.45	0.85%	40,848,600
Sep 2, 2026	21.26	22.67	21.10	22.26	22.26	5.64%	54,201,800
Sep 1, 2026	20.90	21.43	20.83	21.21	21.07	2.27%	30,270,400
Aug 31, 2026	20.41	21.01	20.35	20.74	20.60	2.83%	44,963,600
Aug 28, 2026	20.09	20.39	19.88	20.17	20.04	1.00%	21,595,800
Aug 27, 2026	19.39	20.14	19.32	19.97	19.84	2.31%	26,290,800
Aug 26, 2026	19.55	20.03	19.37	19.52	19.39	-0.26%	36,489,300
Aug 25, 2026	18.65	19.63	18.61	19.57	19.44	5.22%	35,147,100
Aug 24, 2026	18.29	18.86	18.16	18.60	18.48	0.92%	22,626,500
Aug 21, 2026	18.21	18.77	18.03	18.43	18.31	2.16%	46,396,800
Aug 20, 2026	18.06	18.23	17.92	18.04	17.92	-0.22%	81,840,700
Aug 19, 2026	18.10	18.27	18.02	18.08	17.96	1.57%	27,975,300
Aug 18, 2026	18.01	18.04	17.79	17.80	17.68	-0.84%	25,191,900
Aug 17, 2026	18.40	18.48	17.95	17.95	17.83	-2.34%	26,389,200
Aug 14, 2026	18.20	18.38	17.80	18.38	18.26	0.93%	43,575,000
Aug 13, 2026	18.90	19.17	18.18	18.21	18.09	-4.16%	60,735,500
Aug 12, 2026	19.39	19.44	19.00	19.00	18.88	-1.45%	28,095,300
Aug 11, 2026	20.00	20.11	19.24	19.28	19.15	-3.74%	17,713,100
Aug 10, 2026	20.06	20.19	19.98	20.03	19.90	-0.15%	14,137,400
Aug 7, 2026	20.39	20.40	19.95	20.06	19.93	-1.08%	17,294,300
Aug 6, 2026	21.00	21.00	20.20	20.28	20.15	-3.66%	22,775,000
Aug 5, 2026	21.16	21.44	21.02	21.05	20.91	0.29%	13,583,400
Aug 4, 2026	21.48	21.59	20.95	20.99	20.85	-1.32%	11,126,500
Aug 3, 2026	21.40	21.58	21.17	21.27	21.13	-0.37%	8,326,900
Jul 31, 2026	21.25	21.36	21.06	21.35	21.21	0.76%	28,477,000
Jul 30, 2026	20.91	21.20	20.78	21.19	21.05	1.97%	15,856,500
Jul 29, 2026	20.75	21.06	20.46	20.78	20.64	-0.24%	14,676,500
Jul 28, 2026	20.93	21.01	20.58	20.83	20.69	1.61%	11,334,900
Jul 27, 2026	20.46	20.67	20.42	20.50	20.37	0.74%	11,065,400
Jul 24, 2026	20.80	20.82	20.35	20.35	20.22	-2.77%	14,376,400
Jul 23, 2026	21.04	21.08	20.78	20.93	20.79	-0.76%	18,398,200
Jul 22, 2026	20.96	21.13	20.72	21.09	20.95	1.01%	19,236,300
Jul 21, 2026	20.15	20.88	20.08	20.88	20.74	3.52%	25,242,800
Jul 20, 2026	20.54	20.54	20.13	20.17	20.04	-1.56%	15,034,700
Jul 17, 2026	20.65	20.83	20.26	20.49	20.36	-1.30%	35,688,400
Jul 16, 2026	20.48	20.82	20.45	20.76	20.62	1.02%	15,277,600
Jul 15, 2026	20.48	20.73	20.43	20.55	20.41	-0.19%	14,716,800
Jul 14, 2026	20.34	20.64	20.30	20.59	20.45	1.73%	15,197,100