Bombril S.A. (BVMF:BOBR4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock1.220
-0.020 (-1.61%)
At close: Oct 16, 2025
Bombril Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.56% | 11,300 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 16,700 |
| Oct 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 11,500 |
| Oct 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 5,100 |
| Oct 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 2,400 |
| Oct 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 6,000 |
| Oct 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 3,000 |
| Oct 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,200 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 3,500 |
| Oct 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 3,400 |
| Oct 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 800 |
| Oct 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 500 |
| Oct 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 1,300 |
| Oct 1, 2025 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | - | 3,700 |
| Sep 30, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 2,300 |
| Sep 29, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 3,100 |
| Sep 26, 2025 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 1,900 |
| Sep 25, 2025 | 1.37 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 2,900 |
| Sep 24, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 1,800 |
| Sep 23, 2025 | 1.39 | 1.45 | 1.38 | 1.38 | 1.38 | -0.72% | 3,600 |
| Sep 22, 2025 | 1.40 | 1.47 | 1.38 | 1.39 | 1.39 | -0.71% | 3,600 |
| Sep 19, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -3.45% | 2,000 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.37 | 1.45 | 1.45 | 2.11% | 14,700 |
| Sep 17, 2025 | 1.42 | 1.54 | 1.40 | 1.42 | 1.42 | 2.16% | 26,500 |
| Sep 16, 2025 | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -2.11% | 9,000 |
| Sep 15, 2025 | 1.34 | 1.46 | 1.34 | 1.42 | 1.42 | 6.77% | 22,000 |
| Sep 12, 2025 | 1.28 | 1.45 | 1.27 | 1.33 | 1.33 | 1.53% | 28,800 |
| Sep 11, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 1.55% | 1,300 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 5,000 |
| Sep 9, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 4,700 |
| Sep 8, 2025 | 1.36 | 1.37 | 1.28 | 1.29 | 1.29 | -2.27% | 13,100 |
| Sep 5, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 700 |
| Sep 4, 2025 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -3.68% | 3,500 |
| Sep 3, 2025 | 1.35 | 1.37 | 1.28 | 1.36 | 1.36 | 1.49% | 2,700 |
| Sep 2, 2025 | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | 7.20% | 32,700 |
| Sep 1, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | 0.81% | 9,400 |
| Aug 29, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 2,600 |
| Aug 28, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 2.44% | 4,200 |
| Aug 27, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -2.38% | 12,900 |
| Aug 26, 2025 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | 3.28% | 6,600 |
| Aug 25, 2025 | 1.23 | 1.30 | 1.22 | 1.22 | 1.22 | -1.61% | 22,300 |
| Aug 22, 2025 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 45,900 |
| Aug 21, 2025 | 1.31 | 1.36 | 1.25 | 1.25 | 1.25 | -6.72% | 28,800 |
| Aug 20, 2025 | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | 1.52% | 9,800 |
| Aug 19, 2025 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 4,100 |
| Aug 18, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | - | 2,400 |
| Aug 15, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 14,600 |
| Aug 14, 2025 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | 2.29% | 3,200 |
| Aug 13, 2025 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -5.76% | 16,000 |
| Aug 12, 2025 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 2,800 |