Banco do Brasil S.A. (FRA:BZLA)
Germany · Delayed Price · Currency is EUR 3.580
+0.240 (7.19%)
Last updated: Sep 26, 2025, 1:02 PM CET
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.32 | 3.50 | 3.32 | 3.50 | 3.50 | - | 300 |
| Sep 26, 2025 | 3.68 | 3.68 | 3.50 | 3.50 | 3.50 | 4.79% | 549 |
| Sep 25, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | -9.24% | 2,000 |
| Sep 24, 2025 | 3.22 | 3.68 | 3.22 | 3.68 | 3.68 | 11.52% | 1,032 |
| Sep 23, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 1.23% | 2,450 |
| Sep 22, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -1.21% | 5,200 |
| Sep 19, 2025 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 660 |
| Sep 18, 2025 | 3.20 | 3.60 | 3.20 | 3.60 | 3.60 | 5.88% | 21,608 |
| Sep 17, 2025 | 3.18 | 3.40 | 3.18 | 3.40 | 3.40 | 6.92% | 499 |
| Sep 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -10.67% | 1,000 |
| Sep 15, 2025 | 3.18 | 3.56 | 3.18 | 3.56 | 3.56 | 7.23% | 1,000 |
| Sep 12, 2025 | 3.18 | 3.32 | 3.18 | 3.32 | 3.32 | -6.21% | 60 |
| Sep 11, 2025 | 3.26 | 3.54 | 3.26 | 3.54 | 3.54 | 2.31% | 40,380 |
| Sep 10, 2025 | 3.26 | 3.46 | 3.26 | 3.46 | 3.46 | 2.37% | 10,091 |
| Sep 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | 23 |
| Sep 8, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | -1.78% | 201 |
| Sep 5, 2025 | 3.10 | 3.38 | 3.10 | 3.38 | 3.38 | 9.03% | 16,700 |
| Sep 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 3,005 |
| Sep 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 3,005 |
| Sep 2, 2025 | 3.28 | 3.32 | 3.12 | 3.14 | 3.14 | -1.88% | 3,005 |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | 17 |
| Aug 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -7.14% | 17 |
| Aug 28, 2025 | 3.10 | 3.36 | 3.10 | 3.36 | 3.36 | 8.39% | 17 |
| Aug 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -7.74% | 4,006 |
| Aug 26, 2025 | 3.10 | 3.36 | 3.10 | 3.36 | 3.36 | -0.59% | 4,006 |
| Aug 25, 2025 | 3.20 | 3.40 | 3.20 | 3.38 | 3.38 | 2.42% | 1,747 |
| Aug 22, 2025 | 3.10 | 3.44 | 3.10 | 3.30 | 3.30 | 6.45% | 1,144 |
| Aug 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 520 |
| Aug 20, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 520 |
| Aug 19, 2025 | 3.20 | 3.38 | 3.20 | 3.20 | 3.20 | -5.88% | 1,499 |
| Aug 18, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | 6.92% | 213 |
| Aug 15, 2025 | 3.04 | 3.18 | 3.04 | 3.18 | 3.18 | -1.85% | 1,350 |
| Aug 14, 2025 | 3.04 | 3.40 | 3.04 | 3.24 | 3.24 | 7.28% | 275 |
| Aug 13, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 1,000 |
| Aug 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 1,000 |
| Aug 11, 2025 | 3.00 | 3.16 | 2.96 | 3.10 | 3.10 | 3.33% | 19,191 |
| Aug 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 14,253 |
| Aug 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 14,253 |
| Aug 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | 14,253 |
| Aug 5, 2025 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | - | 14,253 |
| Aug 4, 2025 | 3.44 | 3.44 | 3.04 | 3.04 | 3.04 | -1.30% | 10,874 |
| Aug 1, 2025 | 3.08 | 3.36 | 3.08 | 3.08 | 3.08 | -3.75% | 13,033 |
| Jul 31, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 1.27% | 59 |
| Jul 30, 2025 | 3.08 | 3.48 | 3.08 | 3.16 | 3.16 | -3.66% | 4,328 |
| Jul 29, 2025 | 3.08 | 3.30 | 3.08 | 3.28 | 3.28 | 2.50% | 5,625 |
| Jul 28, 2025 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | -2.44% | 2,055 |
| Jul 25, 2025 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 3.14% | 6,187 |
| Jul 24, 2025 | 3.02 | 3.40 | 3.02 | 3.18 | 3.18 | -6.47% | 6,636 |
| Jul 23, 2025 | 3.00 | 3.42 | 3.00 | 3.40 | 3.40 | 9.68% | 202 |
| Jul 22, 2025 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 36,835 |