Bombril S.A. (BVMF:BOBR4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock1.200
-0.020 (-1.64%)
Apr 1, 2026, 5:00 PM GMT-3
Bombril Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 8,900 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 5,300 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 2,700 |
| Mar 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 200 |
| Mar 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -10.29% | 800 |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 200 |
| Mar 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 8,300 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 1,300 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 13.82% | 11,700 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 52,000 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 51,000 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3,600 |
| Mar 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | 5,000 |
| Mar 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,000 |
| Mar 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 1,000 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 500 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 400 |
| Mar 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 500 |
| Mar 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 200 |
| Mar 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 300 |
| Mar 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 100 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3,600 |
| Feb 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 100 |
| Feb 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 19,900 |
| Feb 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.43% | 1,000 |
| Feb 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.74% | 1,000 |
| Feb 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 700 |
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,000 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | 1,800 |
| Feb 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 100 |
| Feb 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 300 |
| Feb 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 4,300 |
| Feb 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 400 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 700 |
| Feb 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 1,500 |
| Feb 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | 900 |
| Feb 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 15.00% | 22,400 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20,700 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 4,900 |
| Feb 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 6,400 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 200 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.38% | 1,200 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,400 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.44% | 50,000 |
| Jan 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 2,500 |
| Jan 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 2,000 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | 224,800 |
| Jan 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,100 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 900 |
| Jan 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,200 |