Banco do Brasil S.A. (FRA:BZLA)
Germany · Delayed Price · Currency is EUR 3.460
+0.080 (2.37%)
Last updated: Sep 10, 2025, 3:53 PM CET
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 1.81% | 23 |
| Sep 8, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | - | -1.78% | 201 |
| Sep 5, 2025 | 3.10 | 3.38 | 3.10 | 3.38 | - | 9.03% | 16,700 |
| Sep 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -0.64% | - |
| Sep 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -0.64% | - |
| Sep 2, 2025 | 3.28 | 3.32 | 3.12 | 3.14 | - | -1.88% | 3,005 |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2.56% | 17 |
| Aug 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -7.14% | 17 |
| Aug 28, 2025 | 3.10 | 3.36 | 3.10 | 3.36 | - | 8.39% | 17 |
| Aug 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -7.74% | - |
| Aug 26, 2025 | 3.10 | 3.36 | 3.10 | 3.36 | - | -0.59% | 4,006 |
| Aug 25, 2025 | 3.20 | 3.40 | 3.20 | 3.38 | - | 2.42% | 1,747 |
| Aug 22, 2025 | 3.10 | 3.44 | 3.10 | 3.30 | - | 6.45% | 1,144 |
| Aug 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | 520 |
| Aug 20, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | - | -3.13% | 520 |
| Aug 19, 2025 | 3.20 | 3.38 | 3.20 | 3.20 | - | -5.88% | 1,499 |
| Aug 18, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | - | 6.92% | 213 |
| Aug 15, 2025 | 3.04 | 3.18 | 3.04 | 3.18 | - | -1.85% | 1,350 |
| Aug 14, 2025 | 3.04 | 3.40 | 3.04 | 3.24 | - | 7.28% | 275 |
| Aug 13, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -0.66% | - |
| Aug 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -1.94% | 1,000 |
| Aug 11, 2025 | 3.00 | 3.16 | 2.96 | 3.10 | - | 3.33% | 19,191 |
| Aug 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 14,253 |
| Aug 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | 0.67% | 14,253 |
| Aug 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -1.97% | 14,253 |
| Aug 5, 2025 | 3.02 | 3.06 | 3.00 | 3.04 | - | - | 14,253 |
| Aug 4, 2025 | 3.44 | 3.44 | 3.04 | 3.04 | - | -1.30% | 10,874 |
| Aug 1, 2025 | 3.08 | 3.36 | 3.08 | 3.08 | - | -3.75% | 13,033 |
| Jul 31, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | - | 1.27% | 59 |
| Jul 30, 2025 | 3.08 | 3.48 | 3.08 | 3.16 | - | -3.66% | 4,328 |
| Jul 29, 2025 | 3.08 | 3.30 | 3.08 | 3.28 | - | 2.50% | 5,625 |
| Jul 28, 2025 | 3.02 | 3.20 | 3.02 | 3.20 | - | -2.44% | 2,055 |
| Jul 25, 2025 | 3.12 | 3.28 | 3.12 | 3.28 | - | 3.14% | 6,187 |
| Jul 24, 2025 | 3.02 | 3.40 | 3.02 | 3.18 | - | -6.47% | 6,636 |
| Jul 23, 2025 | 3.00 | 3.42 | 3.00 | 3.40 | - | 9.68% | 202 |
| Jul 22, 2025 | 3.20 | 3.30 | 3.10 | 3.10 | - | -3.13% | 36,835 |
| Jul 21, 2025 | 3.24 | 3.28 | 3.20 | 3.20 | - | -10.61% | 3,940 |
| Jul 18, 2025 | 3.24 | 3.58 | 3.24 | 3.58 | - | 8.48% | 655 |
| Jul 17, 2025 | 3.30 | 3.48 | 3.30 | 3.30 | - | -7.82% | 3,474 |
| Jul 16, 2025 | 3.30 | 3.58 | 3.30 | 3.58 | - | 5.92% | 200 |
| Jul 15, 2025 | 3.20 | 3.62 | 3.20 | 3.38 | - | 3.05% | 7,335 |
| Jul 14, 2025 | 3.30 | 3.62 | 3.28 | 3.28 | - | -10.38% | 7,810 |
| Jul 11, 2025 | 3.30 | 3.66 | 3.22 | 3.66 | - | 7.65% | 4,490 |
| Jul 10, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | - | -0.58% | 2,244 |
| Jul 9, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | -3.39% | - |
| Jul 8, 2025 | 3.42 | 3.70 | 3.42 | 3.54 | - | -4.32% | 1,751 |
| Jul 7, 2025 | 3.42 | 3.70 | 3.42 | 3.70 | - | 8.19% | 100 |
| Jul 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | -8.56% | 3 |
| Jul 3, 2025 | 3.40 | 3.74 | 3.40 | 3.74 | - | 6.86% | 3 |
| Jul 2, 2025 | 3.40 | 3.60 | 3.40 | 3.50 | - | -2.78% | 18,652 |