Bombril S.A. (BVMF:BOBR4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock1.240
-0.010 (-0.80%)
At close: Aug 22, 2025
Bombril Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 900 |
| Aug 8, 2025 | 1.38 | 1.45 | 1.36 | 1.41 | 1.41 | 4.44% | 11,600 |
| Aug 7, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 2.27% | 400 |
| Aug 6, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | - | 2,600 |
| Aug 5, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -2.94% | 2,400 |
| Aug 4, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | - | 3,200 |
| Aug 1, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 500 |
| Jul 31, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 300 |
| Jul 30, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 800 |
| Jul 29, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | - | 25,700 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 3,100 |
| Jul 25, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 3,300 |
| Jul 24, 2025 | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 7,900 |
| Jul 23, 2025 | 1.47 | 1.49 | 1.35 | 1.40 | 1.40 | -4.76% | 26,200 |
| Jul 22, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | - | 1,100 |
| Jul 21, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 9,800 |
| Jul 18, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -2.63% | 7,400 |
| Jul 17, 2025 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | 1,000 |
| Jul 16, 2025 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -0.64% | 1,700 |
| Jul 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | 300 |
| Jul 14, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.18% | 4,100 |
| Jul 11, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 1,100 |
| Jul 10, 2025 | 1.57 | 1.57 | 1.50 | 1.56 | 1.56 | 0.65% | 6,700 |
| Jul 9, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | - | 5,000 |
| Jul 8, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 5,900 |
| Jul 7, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 15,900 |
| Jul 4, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | - | 1,400 |
| Jul 3, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 10,700 |
| Jul 2, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 1,300 |
| Jul 1, 2025 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 12,700 |
| Jun 30, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 7,600 |
| Jun 27, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 2,300 |
| Jun 26, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 1.92% | 2,900 |
| Jun 25, 2025 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 5,900 |
| Jun 24, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 1,800 |
| Jun 23, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.89% | 2,800 |
| Jun 20, 2025 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 1,600 |