Bombril S.A. (BVMF:BOBR4)
Brazil · Delayed Price · Currency is BRL 1.510
-0.040 (-2.58%)
Nov 5, 2026, 3:44 PM GMT-3
Bombril Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.52 | 1.63 | 1.51 | 1.51 | 1.51 | -2.58% | 1,600 |
| Nov 4, 2026 | 1.36 | 1.60 | 1.36 | 1.55 | 1.55 | 15.67% | 24,200 |
| Nov 3, 2026 | 1.34 | 1.45 | 1.34 | 1.34 | 1.34 | -4.96% | 4,300 |
| Oct 30, 2026 | 1.41 | 1.50 | 1.31 | 1.41 | 1.41 | - | 51,500 |
| Oct 29, 2026 | 1.43 | 1.55 | 1.37 | 1.41 | 1.41 | -1.40% | 3,400 |
| Oct 28, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 14,300 |
| Oct 27, 2026 | 1.37 | 1.56 | 1.21 | 1.50 | 1.50 | 25.00% | 61,200 |
| Oct 26, 2026 | 1.51 | 1.51 | 1.20 | 1.20 | 1.20 | -24.05% | 30,600 |
| Oct 23, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | 2.60% | 700 |
| Oct 22, 2026 | 1.56 | 1.64 | 1.54 | 1.54 | 1.54 | -1.28% | 4,100 |
| Oct 21, 2026 | 1.49 | 1.58 | 1.49 | 1.56 | 1.56 | 2.63% | 1,500 |
| Oct 20, 2026 | 1.53 | 1.53 | 1.45 | 1.52 | 1.52 | 2.70% | 31,400 |
| Oct 19, 2026 | 1.60 | 1.61 | 1.48 | 1.48 | 1.48 | -7.50% | 3,100 |
| Oct 16, 2026 | 1.66 | 1.66 | 1.54 | 1.60 | 1.60 | -3.61% | 9,700 |
| Oct 15, 2026 | 1.56 | 1.69 | 1.56 | 1.66 | 1.66 | 7.10% | 9,800 |
| Oct 14, 2026 | 1.55 | 1.65 | 1.53 | 1.55 | 1.55 | - | 3,200 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.53 | 1.55 | 1.55 | -6.06% | 4,100 |
| Oct 9, 2026 | 1.63 | 1.70 | 1.60 | 1.65 | 1.65 | 2.48% | 36,400 |
| Oct 8, 2026 | 1.60 | 1.65 | 1.54 | 1.61 | 1.61 | 1.90% | 5,100 |
| Oct 7, 2026 | 1.60 | 1.68 | 1.53 | 1.58 | 1.58 | -2.47% | 7,200 |
| Oct 6, 2026 | 1.58 | 1.70 | 1.58 | 1.62 | 1.62 | 3.85% | 81,700 |
| Oct 5, 2026 | 1.56 | 1.68 | 1.52 | 1.56 | 1.56 | -2.50% | 11,400 |
| Oct 2, 2026 | 1.59 | 1.70 | 1.59 | 1.60 | 1.60 | 1.91% | 85,800 |
| Oct 1, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 6,300 |
| Sep 30, 2026 | 1.54 | 1.60 | 1.46 | 1.60 | 1.60 | 11.11% | 116,200 |
| Sep 29, 2026 | 1.41 | 1.55 | 1.41 | 1.44 | 1.44 | 2.13% | 22,200 |
| Sep 28, 2026 | 1.36 | 1.60 | 1.36 | 1.41 | 1.41 | 1.44% | 61,800 |
| Sep 25, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 7,000 |
| Sep 24, 2026 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | 2.22% | 4,000 |
| Sep 23, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 1,900 |
| Sep 22, 2026 | 1.40 | 1.46 | 1.34 | 1.34 | 1.34 | -6.29% | 21,800 |
| Sep 21, 2026 | 1.41 | 1.50 | 1.40 | 1.43 | 1.43 | 5.93% | 56,400 |
| Sep 18, 2026 | 1.37 | 1.43 | 1.35 | 1.35 | 1.35 | -2.17% | 30,200 |
| Sep 17, 2026 | 1.37 | 1.44 | 1.34 | 1.38 | 1.38 | -2.13% | 31,600 |
| Sep 16, 2026 | 1.51 | 1.52 | 1.36 | 1.41 | 1.41 | -0.70% | 20,300 |
| Sep 15, 2026 | 1.65 | 1.88 | 1.41 | 1.42 | 1.42 | -11.25% | 55,300 |
| Sep 14, 2026 | 1.30 | 2.12 | 1.21 | 1.60 | 1.60 | 19.40% | 141,400 |
| Sep 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 200 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 19,700 |
| Sep 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 10,100 |
| Sep 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | 3,100 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 6.61% | 1,200 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 100 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.98% | 50,700 |
| Sep 1, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.86% | 2,400 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 125,000 |
| Aug 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 13.56% | 50,000 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 19,900 |
| Aug 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 10,200 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.93% | 12,600 |