Banco do Brasil S.A. (FRA:BZLA)
Germany · Delayed Price · Currency is EUR 3.020
+0.020 (0.67%)
Last updated: Aug 25, 2026, 8:03 AM CET
FRA:BZLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | - | 0.67% | - |
| Aug 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -9.09% | - |
| Aug 21, 2026 | 3.00 | 3.38 | 3.00 | 3.30 | 3.30 | 9.27% | 21,242 |
| Aug 20, 2026 | 3.00 | 3.40 | 3.00 | 3.02 | 3.02 | -2.58% | 125 |
| Aug 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -11.43% | 860 |
| Aug 18, 2026 | 3.10 | 3.50 | 3.10 | 3.50 | 3.50 | 14.38% | 70 |
| Aug 17, 2026 | 3.00 | 3.34 | 3.00 | 3.06 | 3.06 | -2.55% | 1,620 |
| Aug 14, 2026 | 3.14 | 3.40 | 3.14 | 3.14 | 3.14 | -1.88% | 1,223 |
| Aug 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Aug 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 21,875 |
| Aug 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Aug 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 6.87% | - |
| Aug 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -7.51% | - |
| Jul 31, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | - |
| Jul 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Jul 29, 2026 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 9.37% | 50 |
| Jul 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.76% | - |
| 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 |