Banco do Brasil S.A. (FRA:BZLA)
Germany · Delayed Price · Currency is EUR 3.580
0.00 (0.00%)
At close: Sep 18, 2026
FRA:BZLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.30 | 3.90 | 3.30 | 3.58 | 3.58 | - | 594 |
| Sep 17, 2026 | 3.30 | 3.70 | 3.30 | 3.58 | 3.58 | 8.48% | 1,220 |
| Sep 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -6.25% | - |
| Sep 15, 2026 | 3.30 | 3.70 | 3.30 | 3.52 | 3.52 | -4.86% | 20 |
| Sep 14, 2026 | 3.30 | 3.70 | 3.30 | 3.70 | 3.70 | 12.12% | 4,300 |
| Sep 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -6.78% | - |
| Sep 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.11% | - |
| Sep 9, 2026 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | 1.12% | 5,641 |
| Sep 8, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 1.70% | - |
| Sep 7, 2026 | 3.30 | 3.52 | 3.30 | 3.52 | 3.52 | -4.86% | 10 |
| Sep 4, 2026 | 3.30 | 3.70 | 3.30 | 3.70 | 3.70 | -4.64% | 1,611 |
| Sep 3, 2026 | 3.36 | 3.88 | 3.36 | 3.88 | 3.88 | 3.49% | 650 |
| Sep 2, 2026 | 3.10 | 3.76 | 3.10 | 3.76 | 3.75 | 22.88% | 2,220 |
| Sep 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.05 | -12.57% | - |
| Aug 31, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | 14.38% | 20 |
| Aug 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.05 | -6.71% | - |
| Aug 27, 2026 | 3.06 | 3.28 | 3.06 | 3.28 | 3.27 | 4.46% | 100 |
| Aug 26, 2026 | 3.02 | 3.14 | 3.02 | 3.14 | 3.13 | 3.97% | 700 |
| Aug 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.01 | 0.67% | - |
| Aug 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | -9.09% | - |
| Aug 21, 2026 | 3.00 | 3.38 | 3.00 | 3.30 | 3.29 | 9.27% | 21,242 |
| Aug 20, 2026 | 3.00 | 3.40 | 3.00 | 3.02 | 3.01 | -2.58% | 125 |
| Aug 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.09 | -11.43% | 860 |
| Aug 18, 2026 | 3.10 | 3.50 | 3.10 | 3.50 | 3.49 | 14.38% | 70 |
| Aug 17, 2026 | 3.00 | 3.34 | 3.00 | 3.06 | 3.05 | -2.55% | 1,620 |
| Aug 14, 2026 | 3.14 | 3.40 | 3.14 | 3.14 | 3.13 | -1.87% | 1,223 |
| Aug 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | -3.03% | - |
| Aug 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | - | 21,875 |
| Aug 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | - | - |
| Aug 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | - | - |
| Aug 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | - | - |
| Aug 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | -3.51% | - |
| Aug 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | 6.88% | - |
| Aug 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | - | - |
| Aug 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | -7.51% | - |
| Jul 31, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | 4.85% | - |
| Jul 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | -5.71% | - |
| Jul 29, 2026 | 3.20 | 3.50 | 3.20 | 3.50 | 3.49 | 9.38% | 50 |
| Jul 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | -4.76% | - |
| Jul 27, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.35 | -4.00% | 150 |
| Jul 24, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.49 | 6.06% | 300 |
| Jul 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | -4.07% | - |
| Jul 22, 2026 | 3.24 | 3.44 | 3.24 | 3.44 | 3.43 | 7.50% | 10 |
| Jul 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | -5.88% | - |
| Jul 20, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.39 | 1.19% | 10,420 |
| Jul 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.35 | -0.59% | - |
| Jul 16, 2026 | 3.20 | 3.38 | 3.20 | 3.38 | 3.37 | 1.20% | 32 |
| Jul 15, 2026 | 3.20 | 3.34 | 3.20 | 3.34 | 3.33 | 1.21% | 188 |
| Jul 14, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.29 | 4.43% | 7 |
| Jul 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.15 | 0.64% | - |