Banco Bilbao Vizcaya Argentaria, S.A. (BVMF:BILB34)
Brazil · Delayed Price · Currency is BRL 121.84
+0.64 (0.53%)
At close: Feb 26, 2026
BVMF:BILB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 121.80 | 121.80 | 118.43 | 118.43 | 118.43 | -2.80% | 43 |
| Feb 26, 2026 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | 0.53% | 1 |
| Feb 25, 2026 | 120.24 | 122.16 | 120.24 | 121.20 | 121.20 | 0.80% | 15 |
| Feb 24, 2026 | 119.52 | 120.24 | 119.52 | 120.24 | 120.24 | -0.69% | 6 |
| Feb 23, 2026 | 123.60 | 123.60 | 121.08 | 121.08 | 121.08 | 0.26% | 27 |
| Feb 20, 2026 | 121.44 | 121.44 | 120.12 | 120.76 | 120.76 | -0.56% | 21 |
| Feb 19, 2026 | 120.72 | 121.44 | 120.72 | 121.44 | 121.44 | -1.17% | 11 |
| Feb 18, 2026 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 3.99% | 1 |
| Feb 13, 2026 | 123.00 | 123.00 | 110.12 | 118.16 | 118.16 | -4.73% | 166 |
| Feb 12, 2026 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | -0.38% | 6 |
| Feb 11, 2026 | 125.97 | 125.97 | 124.38 | 124.49 | 124.49 | -2.50% | 29 |
| Feb 10, 2026 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | -0.25% | 2 |
| Feb 9, 2026 | 125.45 | 128.08 | 125.32 | 128.00 | 128.00 | 2.56% | 98 |
| Feb 6, 2026 | 122.85 | 125.64 | 122.85 | 124.80 | 124.80 | 1.59% | 36 |
| Feb 5, 2026 | 132.98 | 132.98 | 122.85 | 122.85 | 122.85 | -9.30% | 92 |
| Feb 4, 2026 | 137.02 | 137.02 | 135.45 | 135.45 | 135.45 | 0.68% | 14 |
| Feb 3, 2026 | 134.68 | 135.54 | 134.54 | 134.54 | 134.54 | -1.72% | 31 |
| Feb 2, 2026 | 134.53 | 136.89 | 134.53 | 136.89 | 136.89 | 3.20% | 27 |
| Jan 30, 2026 | 134.16 | 134.29 | 132.64 | 132.64 | 132.64 | 0.97% | 30 |
| Jan 29, 2026 | 131.95 | 133.51 | 129.92 | 131.36 | 131.36 | -0.24% | 92 |
| Jan 28, 2026 | 135.16 | 135.16 | 131.00 | 131.67 | 131.67 | -2.34% | 79 |
| Jan 27, 2026 | 135.85 | 136.50 | 134.29 | 134.82 | 134.82 | 0.55% | 12 |
| Jan 26, 2026 | 132.00 | 134.16 | 132.00 | 134.08 | 134.08 | 1.58% | 15 |
| Jan 23, 2026 | 131.50 | 132.00 | 131.50 | 132.00 | 132.00 | -0.15% | 78 |
| Jan 22, 2026 | 131.17 | 132.20 | 130.39 | 132.20 | 132.20 | 1.69% | 6 |
| Jan 21, 2026 | 129.50 | 130.00 | 128.57 | 130.00 | 130.00 | 0.39% | 147 |
| Jan 20, 2026 | 131.00 | 131.60 | 129.50 | 129.50 | 129.50 | -2.29% | 45 |
| Jan 19, 2026 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | 1.08% | 1 |
| Jan 16, 2026 | 129.50 | 131.12 | 129.50 | 131.12 | 131.12 | 0.61% | 7 |
| Jan 15, 2026 | 131.43 | 131.54 | 130.00 | 130.32 | 130.32 | -2.18% | 20 |
| Jan 14, 2026 | 133.00 | 133.22 | 133.00 | 133.22 | 133.22 | 0.17% | 10 |
| Jan 13, 2026 | 130.39 | 133.00 | 130.39 | 133.00 | 133.00 | 2.62% | 15 |
| Jan 12, 2026 | 126.88 | 129.68 | 126.88 | 129.60 | 129.60 | 2.14% | 35 |
| Jan 9, 2026 | 125.06 | 127.68 | 125.06 | 126.88 | 126.88 | -0.38% | 8 |
| Jan 8, 2026 | 124.41 | 127.37 | 124.41 | 127.37 | 127.37 | 2.38% | 3 |
| Jan 7, 2026 | 124.80 | 126.36 | 124.41 | 124.41 | 124.41 | -2.42% | 64 |
| Jan 6, 2026 | 129.35 | 129.35 | 127.50 | 127.50 | 127.50 | -2.11% | 73 |
| Jan 5, 2026 | 128.44 | 130.25 | 128.44 | 130.25 | 130.25 | 0.70% | 4 |
| Jan 2, 2026 | 128.96 | 129.35 | 128.70 | 129.35 | 129.35 | -0.60% | 3 |
| Dec 30, 2025 | 130.38 | 130.38 | 129.74 | 130.13 | 130.13 | 0.88% | 50 |
| Dec 29, 2025 | 129.87 | 130.26 | 129.00 | 129.00 | 129.00 | -0.17% | 18 |
| Dec 26, 2025 | 130.00 | 130.00 | 128.48 | 129.22 | 129.22 | - | 341 |
| Dec 23, 2025 | 128.70 | 129.22 | 128.70 | 129.22 | 129.22 | - | 31 |
| Dec 22, 2025 | 129.48 | 129.61 | 129.22 | 129.22 | 129.22 | 1.43% | 6 |
| Dec 19, 2025 | 129.19 | 129.19 | 127.27 | 127.40 | 127.40 | 2.68% | 7 |
| Dec 16, 2025 | 125.04 | 125.04 | 124.08 | 124.08 | 124.08 | 1.66% | 10 |
| Dec 12, 2025 | 123.36 | 123.36 | 121.68 | 122.05 | 122.05 | -0.58% | 66 |
| Dec 11, 2025 | 123.60 | 123.90 | 122.76 | 122.76 | 122.76 | 1.29% | 187 |
| Dec 10, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 1.00% | 1 |
| Dec 9, 2025 | 120.30 | 120.30 | 120.00 | 120.00 | 120.00 | 1.21% | 89 |