Skip to main content
Banco do Brasil S.A. (BVMF:BBAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.00
-0.94 (-3.62%)
At close: Mar 5, 2026

Banco do Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.7525.9324.9725.0025.00-3.62%24,728,700
Mar 4, 202626.0126.4725.7525.9425.940.66%14,597,900
Mar 3, 202626.1826.2925.3825.7725.77-4.38%62,065,500
Mar 2, 202626.3126.9826.1026.9526.88-23,891,500
Feb 27, 202627.0927.2526.8726.9526.88-1.21%20,392,800
Feb 26, 202627.5227.7326.9827.2827.21-1.09%24,720,400
Feb 25, 202627.3127.8127.2827.5827.511.70%29,552,800
Feb 24, 202626.7727.3826.6627.1227.051.08%26,761,400
Feb 23, 202626.9927.3326.6726.8326.54-0.59%72,770,500
Feb 20, 202626.3627.1526.1626.9926.702.00%40,313,000
Feb 19, 202625.7326.5925.5626.4626.172.48%32,852,600
Feb 18, 202625.4125.8225.3525.8225.541.53%38,768,500
Feb 13, 202625.5025.5924.5325.4325.16-2.31%61,590,900
Feb 12, 202626.0826.8924.5326.0325.754.50%111,154,300
Feb 11, 202625.0425.2224.7424.9124.640.44%28,271,000
Feb 10, 202624.8225.4224.6824.8024.53-0.08%26,925,100
Feb 9, 202624.3424.9424.2424.8224.552.01%17,847,600
Feb 6, 202624.4424.5523.8124.3324.07-0.45%36,048,500
Feb 5, 202625.1025.2524.1924.4424.18-2.63%38,580,000
Feb 4, 202625.3225.4224.8725.1024.83-2.30%26,372,500
Feb 3, 202625.4826.0925.4725.6925.411.54%35,191,200
Feb 2, 202625.1525.4525.1425.3025.030.32%18,511,500
Jan 30, 202625.3225.6424.7625.2224.95-1.10%32,396,600
Jan 29, 202625.5025.9025.0425.5025.230.39%50,632,400
Jan 28, 202624.7525.5324.7225.4025.132.88%37,374,300
Jan 27, 202624.6325.0824.5724.6924.421.19%35,277,100
Jan 26, 202624.4024.6623.8924.4024.140.49%42,487,400
Jan 23, 202623.4524.5923.4324.2824.023.54%70,273,200
Jan 22, 202622.5023.4922.4523.4523.204.69%47,402,900
Jan 21, 202621.6922.5621.6322.4022.163.99%52,298,400
Jan 20, 202621.2821.6021.1221.5421.311.08%20,625,300
Jan 19, 202621.3621.4921.2521.3121.08-0.28%10,910,800
Jan 16, 202621.4621.5421.2521.3721.14-0.42%55,052,600
Jan 15, 202621.5021.6621.3421.4621.23-0.19%20,166,900
Jan 14, 202621.3021.5021.1521.5021.271.42%20,884,400
Jan 13, 202621.7821.8221.0521.2020.97-3.06%39,312,600
Jan 12, 202621.8522.0121.5921.8721.630.05%15,846,700
Jan 9, 202621.8221.9021.6821.8621.620.18%20,275,700
Jan 8, 202621.7021.8921.6321.8221.580.55%23,579,700
Jan 7, 202622.0822.0821.6421.7021.47-1.90%27,650,400
Jan 6, 202621.9222.1621.9222.1221.881.10%28,809,400
Jan 5, 202621.6821.9621.5821.8821.640.92%10,675,500
Jan 2, 202622.0522.2021.6321.6821.45-1.09%15,952,700
Dec 30, 202521.7722.1321.7721.9221.680.92%13,121,900
Dec 29, 202521.7521.8821.6021.7221.49-0.59%9,988,400
Dec 26, 202521.5021.8921.4521.8521.610.46%9,738,700
Dec 23, 202521.3421.7521.3121.7521.522.11%14,967,000
Dec 22, 202521.4421.5521.2221.3021.07-0.65%17,942,700
Dec 19, 202521.5921.6521.4121.4421.21-0.69%41,636,000
Dec 18, 202521.4921.8121.4721.5921.360.19%17,004,900
Dec 17, 202521.7321.7421.2821.5521.32-0.74%26,144,900
Dec 16, 202521.9422.1421.6121.7121.48-1.36%22,789,200
Dec 15, 202521.9122.0421.8022.0121.771.43%18,133,500
Dec 12, 202521.6821.9921.6421.7021.470.60%22,624,500
Dec 11, 202521.4821.8221.4321.5721.34-0.14%17,143,500
Dec 10, 202521.5021.7021.3221.6021.370.51%14,096,700
Dec 9, 202521.4721.7221.1221.4921.26-0.51%20,754,600
Dec 8, 202521.6321.7721.4221.6021.372.08%27,278,400
Dec 5, 202522.7522.9021.1621.1620.93-7.07%51,603,400
Dec 4, 202522.4122.9022.4122.7722.521.74%26,591,100
Dec 3, 202522.5922.7022.2522.3822.14-0.80%20,882,500
Dec 2, 202522.2922.6022.2122.5622.271.35%21,443,700
Dec 1, 202522.5122.5322.1222.2621.90-0.93%15,511,100
Nov 28, 202522.1922.6922.1722.4722.111.40%19,040,600
Nov 27, 202522.2822.3322.0422.1621.81-0.27%8,595,700
Nov 26, 202521.9722.3721.9622.2221.871.14%15,757,200
Nov 25, 202521.9022.1221.8521.9721.620.60%19,668,500
Nov 24, 202521.9522.2021.8421.8421.49-0.73%23,116,900
Nov 21, 202521.5822.0021.4322.0021.651.95%32,040,500
Nov 19, 202521.8721.9221.5521.5821.24-1.37%21,302,000
Nov 18, 202522.3022.3921.8821.8821.53-2.76%25,637,700
Nov 17, 202522.4422.6222.2822.5022.140.27%18,797,000
Nov 14, 202522.3523.0822.1122.4422.08-0.27%36,070,500
Nov 13, 202521.3022.7021.2922.5022.14-1.32%66,538,100
Nov 12, 202523.4723.5222.5522.8022.44-2.85%49,688,100
Nov 11, 202522.8523.5922.8523.4723.103.03%31,294,700
Nov 10, 202522.9122.9922.6022.7822.42-0.48%18,881,800
Nov 7, 202522.8222.9222.5722.8922.520.13%16,268,100
Nov 6, 202522.6122.9022.5222.8622.491.11%23,305,100
Nov 5, 202522.2722.7022.2122.6122.251.53%21,184,700
Nov 4, 202521.9722.3821.9622.2721.910.86%18,372,500
Nov 3, 202521.9922.1421.7122.0821.730.82%23,059,400
Oct 31, 202521.7622.1821.7521.9021.551.25%31,408,700
Oct 30, 202521.0221.8420.9921.6321.281.93%27,627,200
Oct 29, 202521.0421.4521.0421.2220.881.24%17,055,700
Oct 28, 202520.8421.0820.8020.9620.630.53%17,462,100
Oct 27, 202520.7220.8820.5720.8520.521.61%21,086,500
Oct 24, 202520.7320.9520.4720.5220.19-0.63%23,064,100
Oct 23, 202520.7420.8520.5520.6520.32-0.19%11,383,600
Oct 22, 202520.5920.7120.4820.6920.360.73%13,449,000
Oct 21, 202520.7620.7620.3720.5420.21-1.11%25,666,400
Oct 20, 202520.7120.9120.5120.7720.44-0.62%18,730,400
Oct 17, 202520.3720.9020.1620.9020.572.60%68,059,400
Oct 16, 202520.2920.6120.0220.3720.040.25%25,318,700
Oct 15, 202520.7020.7020.2320.3220.00-1.84%59,390,200
Oct 14, 202520.8021.1620.6720.7020.37-0.86%19,882,400
Oct 13, 202520.7620.9720.7320.8820.551.31%14,310,900
Oct 10, 202521.2521.2820.6120.6120.28-2.74%31,105,700
Oct 9, 202521.2321.3421.0121.1920.850.33%11,990,200
Oct 8, 202521.1921.3621.0721.1220.78-0.42%15,134,500