Banco do Brasil S.A. (FRA:BZLA)
Germany · Delayed Price · Currency is EUR 3.400
0.00 (0.00%)
At close: Mar 27, 2026
FRA:BZLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Mar 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Mar 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Mar 20, 2026 | 3.40 | 3.72 | 3.40 | 3.64 | 3.64 | -2.67% | 204 |
| Mar 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 10.00% | - |
| Mar 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -12.37% | - |
| Mar 17, 2026 | 3.50 | 3.88 | 3.50 | 3.88 | 3.88 | 3.19% | 170 |
| Mar 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Mar 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | 10,000 |
| Mar 12, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | -1.99% | 2,370 |
| Mar 11, 2026 | 3.80 | 4.02 | 3.80 | 4.02 | 4.02 | 4.15% | 400 |
| Mar 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -11.47% | - |
| Mar 9, 2026 | 3.92 | 4.36 | 3.92 | 4.36 | 4.36 | 1.40% | 785 |
| Mar 6, 2026 | 3.64 | 4.38 | 3.64 | 4.30 | 4.30 | 8.59% | 470 |
| Mar 5, 2026 | 3.88 | 4.48 | 3.88 | 3.96 | 3.96 | -1.00% | 490 |
| Mar 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.71% | - |
| Mar 3, 2026 | 3.80 | 4.48 | 3.80 | 4.48 | 4.47 | -0.44% | 5 |
| Mar 2, 2026 | 4.20 | 4.50 | 4.08 | 4.50 | 4.49 | 4.17% | 3,971 |
| Feb 27, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.31 | 13.68% | 2,200 |
| Feb 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -5.94% | - |
| Feb 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | 9.19% | - |
| Feb 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | -9.31% | - |
| Feb 23, 2026 | 4.00 | 4.40 | 4.00 | 4.08 | 4.05 | 13.33% | 15,617 |
| Feb 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | -14.29% | - |
| Feb 19, 2026 | 3.62 | 4.20 | 3.62 | 4.20 | 4.17 | 3.96% | 2,575 |
| Feb 18, 2026 | 3.64 | 4.04 | 3.64 | 4.04 | 4.01 | 11.60% | 2,350 |
| Feb 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | -13.81% | - |
| Feb 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | - | 350 |
| Feb 13, 2026 | 3.62 | 4.20 | 3.62 | 4.20 | 4.17 | 16.67% | 142 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | - | - |
| Feb 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | -5.76% | - |
| Feb 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | -4.98% | - |
| Feb 9, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 3.99 | 8.06% | 10,105 |
| Feb 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | -3.12% | - |
| Feb 5, 2026 | 3.60 | 3.84 | 3.60 | 3.84 | 3.81 | -6.34% | 1,573 |
| Feb 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 4.59% | 7,500 |
| Feb 3, 2026 | 3.60 | 3.92 | 3.60 | 3.92 | 3.89 | 4.81% | 100 |
| Feb 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | -4.10% | - |
| Jan 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.87 | -7.14% | 30 |
| Jan 29, 2026 | 3.60 | 4.20 | 3.60 | 4.20 | 4.17 | -4.55% | 120 |
| Jan 28, 2026 | 3.64 | 4.40 | 3.64 | 4.40 | 4.37 | 13.99% | 8,000 |
| Jan 27, 2026 | 3.60 | 3.90 | 3.60 | 3.86 | 3.83 | 6.63% | 17,235 |
| Jan 26, 2026 | 3.50 | 3.88 | 3.50 | 3.62 | 3.59 | -4.74% | 3,921 |
| Jan 23, 2026 | 3.30 | 3.80 | 3.30 | 3.80 | 3.77 | 5.56% | 3,333 |
| Jan 22, 2026 | 3.30 | 3.70 | 3.30 | 3.60 | 3.57 | - | 62,794 |
| Jan 21, 2026 | 3.30 | 3.60 | 3.30 | 3.60 | 3.57 | 0.56% | 4,390 |
| Jan 20, 2026 | 3.30 | 3.58 | 3.30 | 3.58 | 3.55 | - | 92 |
| Jan 19, 2026 | 3.30 | 3.58 | 3.30 | 3.58 | 3.55 | 8.48% | 1,268 |