Banco do Brasil S.A. (FRA:BZLA)
Germany · Delayed Price · Currency is EUR 3.200
-0.160 (-4.76%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:BZLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -4.00% | 150 |
| Jul 24, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 6.06% | 300 |
| Jul 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.07% | - |
| Jul 22, 2026 | 3.24 | 3.44 | 3.24 | 3.44 | 3.44 | 7.50% | 10 |
| Jul 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.88% | - |
| Jul 20, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 10,420 |
| Jul 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jul 16, 2026 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 1.20% | 32 |
| Jul 15, 2026 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | 1.21% | 188 |
| Jul 14, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 4.43% | 7 |
| Jul 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jul 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -5.42% | - |
| Jul 9, 2026 | 3.20 | 3.40 | 3.20 | 3.32 | 3.32 | 3.11% | 300 |
| Jul 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Jul 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jul 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jul 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Jul 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Jun 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Jun 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.85% | - |
| Jun 25, 2026 | 3.14 | 3.30 | 3.14 | 3.30 | 3.30 | 1.23% | 100 |
| Jun 24, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 2.52% | 200 |
| Jun 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Jun 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | - |
| Jun 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jun 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Jun 17, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | - | 300 |
| Jun 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Jun 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Jun 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 100 |
| Jun 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 900 |
| Jun 10, 2026 | 3.30 | 3.42 | 3.30 | 3.30 | 3.30 | -5.71% | 26,780 |
| Jun 9, 2026 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | -2.78% | 2,000 |
| Jun 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 7.78% | 10 |
| Jun 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | 1,000 |
| Jun 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| 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 |