Skip to main content
logo
Banco do Brasil S.A. (BVMF:BBAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.21
+0.50 (2.30%)
Apr 30, 2026, 5:07 PM GMT-3

Banco do Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202621.9022.2321.9022.21-2.30%7,898,300
Apr 29, 202622.0922.1221.6621.7121.71-3.68%33,020,900
Apr 28, 202622.4322.6622.2522.5422.540.13%11,919,500
Apr 27, 202622.7222.9222.5122.5122.51-0.84%15,500,200
Apr 24, 202623.0623.0922.6022.7022.70-1.30%20,207,700
Apr 23, 202623.3623.4522.8723.0023.00-1.71%24,405,400
Apr 22, 202624.1424.1423.3623.4023.40-3.62%25,207,400
Apr 20, 202624.4024.5324.1824.2824.28-0.49%13,669,600
Apr 17, 202624.5824.9024.3024.4024.400.49%22,124,700
Apr 16, 202624.4824.6623.9324.2824.28-0.49%20,801,800
Apr 15, 202625.0425.2924.3024.4024.40-3.86%36,240,900
Apr 14, 202624.8025.4924.7525.3825.382.55%28,386,100
Apr 13, 202624.5724.8324.4324.7524.750.08%29,388,500
Apr 10, 202624.8525.0524.7124.7324.730.04%22,658,600
Apr 9, 202624.5724.8924.3724.7224.720.94%16,299,100
Apr 8, 202624.4324.8024.1524.4924.494.48%40,246,200
Apr 7, 202623.2823.4923.0323.4423.440.04%13,707,100
Apr 6, 202623.4023.6823.2823.4323.430.17%11,140,000
Apr 2, 202623.0823.5322.8023.3923.39-1.02%16,363,800
Apr 1, 202623.2123.8023.1323.6323.632.74%22,064,800
Mar 31, 202622.7223.2222.4523.0023.002.68%25,544,400
Mar 30, 202622.9023.0722.3222.4022.40-1.15%23,491,700
Mar 27, 202622.9922.9922.5222.6622.66-1.73%16,857,200
Mar 26, 202623.5823.8022.9223.0623.06-3.35%28,327,000
Mar 25, 202623.8124.3223.7323.8623.860.89%20,123,200
Mar 24, 202623.8323.9623.4023.6523.65-1.29%14,810,600
Mar 23, 202623.5824.2923.5823.9623.962.97%23,714,600
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