Bombril S.A. (BVMF:BOBR4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock1.220
0.00 (0.00%)
May 27, 2026, 5:00 PM GMT-3
Bombril Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 600 |
| May 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.15% | 800 |
| May 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 100 |
| May 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 12.71% | 4,800 |
| May 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -9.23% | 7,200 |
| May 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 6,200 |
| May 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 10,000 |
| May 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 1,300 |
| May 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 300 |
| May 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -10.79% | 1,600 |
| May 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 1,600 |
| May 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 14.63% | 15,300 |
| May 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 18,100 |
| May 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 1,500 |
| May 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.82% | 2,000 |
| May 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 8.80% | 700 |
| May 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 1,200 |
| Apr 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -11.72% | 3,000 |
| Apr 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 1,200 |
| Apr 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 19.20% | 20,000 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,300 |
| Apr 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 3,700 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 400 |
| Apr 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 400 |
| Apr 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2,500 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -8.70% | 100 |
| Apr 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 800 |
| Apr 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | 1,600 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 22.03% | 40,000 |
| Apr 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 900 |
| Apr 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,400 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 700 |
| Apr 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 5,000 |
| Apr 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | 22,000 |
| Apr 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 900 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,200 |
| 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 |