Banco do Brasil S.A. (FRA:BZLA)
Germany · Delayed Price · Currency is EUR 3.220
-0.220 (-6.40%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:BZLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.08 | 3.68 | 3.08 | 3.22 | 3.22 | -5.98% | 600 |
| Jun 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.42 | -3.37% | - |
| Jun 1, 2026 | 3.42 | 3.64 | 3.42 | 3.56 | 3.54 | 4.71% | 2,032 |
| May 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | - | - |
| May 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | -2.30% | - |
| May 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | - | - |
| May 26, 2026 | 3.48 | 3.70 | 3.48 | 3.48 | 3.46 | -5.43% | 1,251 |
| May 25, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.66 | 8.24% | 2,276 |
| May 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | -7.10% | 4 |
| May 21, 2026 | 3.22 | 3.66 | 3.22 | 3.66 | 3.64 | 4.57% | 4 |
| May 20, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.48 | -2.78% | 1,629 |
| May 19, 2026 | 3.52 | 3.92 | 3.52 | 3.60 | 3.58 | 2.27% | 1,900 |
| May 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | -2.22% | - |
| May 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | - | 1,200 |
| May 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -5.26% | - |
| May 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | 500 |
| May 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | 4.40% | - |
| May 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | - | - |
| May 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | -0.55% | - |
| May 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -0.54% | - |
| May 6, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.66 | 1.10% | - |
| May 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | 1.11% | - |
| May 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | 2.27% | - |
| Apr 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | - | - |
| Apr 29, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | -4.35% | - |
| Apr 28, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.66 | -1.60% | 1,100 |
| Apr 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | -1.58% | - |
| Apr 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | 5.56% | - |
| Apr 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -7.22% | - |
| Apr 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | 7.78% | - |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -7.69% | - |
| Apr 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | 0.52% | - |
| Apr 17, 2026 | 3.60 | 4.18 | 3.60 | 3.88 | 3.86 | - | 202 |
| Apr 16, 2026 | 3.60 | 3.88 | 3.60 | 3.88 | 3.86 | -9.77% | 182 |
| Apr 15, 2026 | 4.00 | 4.30 | 4.00 | 4.30 | 4.28 | 22.86% | 520 |
| Apr 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | -14.22% | - |
| Apr 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -5.12% | - |
| Apr 10, 2026 | 4.06 | 4.38 | 4.06 | 4.30 | 4.28 | 2.38% | 2,020 |
| Apr 9, 2026 | 3.40 | 4.20 | 3.40 | 4.20 | 4.18 | 7.14% | 2,400 |
| Apr 8, 2026 | 3.74 | 3.96 | 3.74 | 3.92 | 3.90 | 2.08% | 482 |
| Apr 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | 12.94% | - |
| Apr 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | -7.61% | - |
| Apr 1, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | 2.22% | - |
| Mar 31, 2026 | 3.32 | 3.60 | 3.32 | 3.60 | 3.58 | - | 156 |
| Mar 30, 2026 | 3.40 | 3.60 | 3.40 | 3.60 | 3.58 | 5.88% | - |
| Mar 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | - | - |
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | -2.86% | - |
| Mar 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | - | - |
| Mar 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | -2.78% | - |
| Mar 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -1.10% | - |