Banco do Brasil S.A. (FRA:BZLA)
Germany flag Germany · Delayed Price · Currency is EUR
3.220
-0.080 (-2.42%)
Last updated: Oct 21, 2025, 8:04 AM CET

Banco do Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.223.223.223.223.22-293
Oct 21, 20253.223.223.223.223.22-2.42%293
Oct 20, 20253.203.563.203.303.303.12%293
Oct 17, 20253.203.203.203.203.20-5.88%500
Oct 16, 20253.263.403.263.403.40-1.16%500
Oct 15, 20253.443.443.443.443.44-1,000
Oct 14, 20253.443.443.443.443.44-4.44%1,200
Oct 13, 20253.203.603.203.603.608.43%1,200
Oct 10, 20253.323.323.323.323.32-1,100
Oct 9, 20253.323.323.323.323.320.61%1,100
Oct 8, 20253.303.303.303.303.30-1,100
Oct 7, 20253.303.303.303.303.30-4.62%1,100
Oct 6, 20253.463.463.463.463.46-1,100
Oct 3, 20253.323.583.323.463.464.85%1,775
Oct 2, 20253.243.563.243.303.30-0.60%2
Oct 1, 20253.323.323.323.323.321.84%-
Sep 30, 20253.263.263.263.263.26-6.86%-
Sep 29, 20253.323.503.323.503.50-300
Sep 26, 20253.683.683.503.503.504.79%549
Sep 25, 20253.303.343.303.343.34-9.24%4,000
Sep 24, 20253.223.683.223.683.6811.52%2,064
Sep 23, 20253.223.303.223.303.301.23%2,450
Sep 22, 20253.203.263.203.263.26-1.21%5,200
Sep 19, 20253.603.603.303.303.30-8.33%660
Sep 18, 20253.203.603.203.603.605.88%21,608
Sep 17, 20253.183.403.183.403.406.92%499
Sep 16, 20253.183.183.183.183.18-10.67%1,000
Sep 15, 20253.183.563.183.563.567.23%1,000
Sep 12, 20253.183.323.183.323.32-6.21%60
Sep 11, 20253.263.543.263.543.542.31%40,380
Sep 10, 20253.263.463.263.463.462.37%10,091
Sep 9, 20253.383.383.383.383.381.81%23
Sep 8, 20253.283.323.283.323.32-1.78%201
Sep 5, 20253.103.383.103.383.389.03%16,700
Sep 4, 20253.103.103.103.103.10-0.64%3,005
Sep 3, 20253.123.123.123.123.12-0.64%3,005
Sep 2, 20253.283.323.123.143.14-1.88%3,005
Sep 1, 20253.203.203.203.203.202.56%17
Aug 29, 20253.123.123.123.123.12-7.14%17
Aug 28, 20253.103.363.103.363.368.39%17
Aug 27, 20253.103.103.103.103.10-7.74%4,006
Aug 26, 20253.103.363.103.363.36-0.59%4,006
Aug 25, 20253.203.403.203.383.382.42%1,747
Aug 22, 20253.103.443.103.303.306.45%1,144
Aug 21, 20253.103.103.103.103.10-520
Aug 20, 20253.103.203.103.103.10-3.13%520
Aug 19, 20253.203.383.203.203.20-5.88%1,499
Aug 18, 20253.443.443.403.403.406.92%213
Aug 15, 20253.043.183.043.183.18-1.85%1,350
Aug 14, 20253.043.403.043.243.247.28%275