Banco do Brasil S.A. (FRA:BZLA)
Germany · Delayed Price · Currency is EUR 4.100
+0.420 (11.41%)
At close: Oct 23, 2026
FRA:BZLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.68 | 4.48 | 3.68 | 4.10 | 4.10 | 11.41% | 2,050 |
| Oct 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -9.80% | - |
| Oct 21, 2026 | 3.68 | 4.10 | 3.68 | 4.08 | 4.08 | -1.92% | 8 |
| Oct 20, 2026 | 4.04 | 4.42 | 4.04 | 4.16 | 4.16 | 5.05% | 202 |
| Oct 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 7.61% | - |
| Oct 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.91% | - |
| Oct 15, 2026 | 3.68 | 4.04 | 3.68 | 4.04 | 4.04 | -1.46% | - |
| Oct 14, 2026 | 3.68 | 4.22 | 3.68 | 4.10 | 4.10 | -2.84% | 7,500 |
| Oct 13, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 0.48% | 1,000 |
| Oct 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Oct 9, 2026 | 3.68 | 4.14 | 3.68 | 4.14 | 4.14 | -1.43% | 63 |
| Oct 8, 2026 | 3.68 | 4.20 | 3.68 | 4.20 | 4.20 | -0.94% | 1,014 |
| Oct 7, 2026 | 4.00 | 4.60 | 4.00 | 4.24 | 4.24 | -2.30% | 1,166 |
| Oct 6, 2026 | 4.08 | 4.50 | 4.08 | 4.34 | 4.34 | -7.26% | 500 |
| Oct 5, 2026 | 4.90 | 4.90 | 4.22 | 4.68 | 4.68 | 17.00% | 22,903 |
| Oct 2, 2026 | 3.30 | 4.00 | 3.30 | 4.00 | 4.00 | 12.36% | 3,361 |
| Oct 1, 2026 | 3.30 | 3.98 | 3.30 | 3.56 | 3.56 | 1.14% | 6 |
| Sep 30, 2026 | 3.30 | 3.52 | 3.30 | 3.52 | 3.52 | 6.67% | 300 |
| Sep 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | - |
| Sep 25, 2026 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | -1.14% | - |
| Sep 24, 2026 | 3.30 | 3.52 | 3.30 | 3.52 | 3.52 | -1.68% | - |
| Sep 23, 2026 | 3.30 | 3.60 | 3.30 | 3.58 | 3.58 | - | - |
| Sep 22, 2026 | 3.30 | 3.80 | 3.30 | 3.58 | 3.58 | - | 6 |
| Sep 21, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | 200 |
| 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 |