Banco do Brasil S.A. (FRA:BZLA)
Germany · Delayed Price · Currency is EUR 3.900
-0.300 (-7.14%)
Last updated: Jan 30, 2026, 10:15 AM CET
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -7.14% | 30 |
| Jan 29, 2026 | 3.60 | 4.20 | 3.60 | 4.20 | 4.20 | -4.55% | 120 |
| Jan 28, 2026 | 3.64 | 4.40 | 3.64 | 4.40 | 4.40 | 13.99% | 8,000 |
| Jan 27, 2026 | 3.60 | 3.90 | 3.60 | 3.86 | 3.86 | 6.63% | 17,235 |
| Jan 26, 2026 | 3.50 | 3.88 | 3.50 | 3.62 | 3.62 | -4.74% | 3,921 |
| Jan 23, 2026 | 3.30 | 3.80 | 3.30 | 3.80 | 3.80 | 5.56% | 3,333 |
| Jan 22, 2026 | 3.30 | 3.70 | 3.30 | 3.60 | 3.60 | - | 62,794 |
| Jan 21, 2026 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | 0.56% | 4,390 |
| Jan 20, 2026 | 3.30 | 3.58 | 3.30 | 3.58 | 3.58 | - | 92 |
| Jan 19, 2026 | 3.30 | 3.58 | 3.30 | 3.58 | 3.58 | 8.48% | 1,268 |
| Jan 16, 2026 | 3.30 | 3.60 | 3.30 | 3.30 | 3.30 | 1.85% | 2,258 |
| Jan 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -9.50% | - |
| Jan 14, 2026 | 3.22 | 3.58 | 3.22 | 3.58 | 3.58 | -0.56% | 120 |
| Jan 13, 2026 | 3.22 | 3.60 | 3.22 | 3.60 | 3.60 | 5.88% | 1,250 |
| Jan 12, 2026 | 3.22 | 3.40 | 3.22 | 3.40 | 3.40 | 5.59% | 292 |
| Jan 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jan 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Jan 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jan 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.71% | - |
| Jan 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | 2,732 |
| Jan 2, 2026 | 3.22 | 3.48 | 3.22 | 3.48 | 3.48 | - | 5 |
| Dec 30, 2025 | 3.22 | 3.48 | 3.22 | 3.48 | 3.48 | - | 355 |
| Dec 29, 2025 | 3.30 | 3.50 | 3.24 | 3.48 | 3.48 | - | 1,536 |
| Dec 23, 2025 | 3.22 | 3.48 | 3.22 | 3.48 | 3.48 | 8.07% | 254 |
| Dec 22, 2025 | 3.20 | 3.50 | 3.20 | 3.22 | 3.22 | -5.29% | 245 |
| Dec 19, 2025 | 3.16 | 3.56 | 3.16 | 3.40 | 3.40 | 8.28% | 220 |
| Dec 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -11.80% | - |
| Dec 17, 2025 | 3.20 | 3.56 | 3.20 | 3.56 | 3.56 | 11.25% | 7,875 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -11.60% | - |
| Dec 15, 2025 | 3.20 | 3.62 | 3.20 | 3.62 | 3.62 | 11.73% | 30 |
| Dec 12, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | 9 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Dec 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Dec 9, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -8.00% | 650 |
| Dec 8, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 130 |
| Dec 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 6.45% | - |
| Dec 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -17.55% | - |
| Dec 3, 2025 | 3.24 | 3.76 | 3.24 | 3.76 | 3.76 | 8.67% | 910 |
| Dec 2, 2025 | 3.30 | 3.70 | 3.30 | 3.46 | 3.45 | -7.98% | 45 |
| Dec 1, 2025 | 3.40 | 3.76 | 3.40 | 3.76 | 3.75 | - | 30 |
| Nov 28, 2025 | 3.40 | 3.80 | 3.30 | 3.76 | 3.75 | 5.62% | 14,705 |
| Nov 27, 2025 | 3.40 | 3.56 | 3.40 | 3.56 | 3.55 | 4.71% | 500 |
| Nov 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | - | - |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | - | - |
| Nov 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | 2.41% | - |
| Nov 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | -10.75% | 3,000 |
| Nov 20, 2025 | 3.32 | 3.72 | 3.32 | 3.72 | 3.71 | 3.33% | 714 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | - | 27,777 |
| Nov 18, 2025 | 3.32 | 3.60 | 3.32 | 3.60 | 3.59 | 5.26% | 15,000 |
| Nov 17, 2025 | 3.70 | 3.70 | 3.42 | 3.42 | 3.41 | -3.39% | 160 |