Skip to main content
Banco do Brasil S.A. (BVMF:BBAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.16
-1.61 (-7.07%)
At close: Dec 5, 2025

Banco do Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7522.9021.1621.1621.16-7.07%51,603,400
Dec 4, 202522.4122.9022.4122.7722.771.74%26,591,100
Dec 3, 202522.5922.7022.2522.3822.38-0.80%20,882,500
Dec 2, 202522.2922.6022.2122.5622.511.35%21,443,700
Dec 1, 202522.5122.5322.1222.2622.14-0.93%15,511,100
Nov 28, 202522.1922.6922.1722.4722.351.40%19,040,600
Nov 27, 202522.2822.3322.0422.1622.04-0.27%8,595,700
Nov 26, 202521.9722.3721.9622.2222.101.14%15,757,200
Nov 25, 202521.9022.1221.8521.9721.850.60%19,668,500
Nov 24, 202521.9522.2021.8421.8421.73-0.73%23,116,900
Nov 21, 202521.5822.0021.4322.0021.881.95%32,040,500
Nov 19, 202521.8721.9221.5521.5821.47-1.37%21,302,000
Nov 18, 202522.3022.3921.8821.8821.76-2.76%25,637,700
Nov 17, 202522.4422.6222.2822.5022.380.27%18,797,000
Nov 14, 202522.3523.0822.1122.4422.32-0.27%36,070,500
Nov 13, 202521.3022.7021.2922.5022.38-1.32%66,538,100
Nov 12, 202523.4723.5222.5522.8022.68-2.85%49,688,100
Nov 11, 202522.8523.5922.8523.4723.353.03%31,294,700
Nov 10, 202522.9122.9922.6022.7822.66-0.48%18,881,800
Nov 7, 202522.8222.9222.5722.8922.770.13%16,268,100
Nov 6, 202522.6122.9022.5222.8622.741.11%23,305,100
Nov 5, 202522.2722.7022.2122.6122.491.53%21,184,700
Nov 4, 202521.9722.3821.9622.2722.150.86%18,372,500
Nov 3, 202521.9922.1421.7122.0821.960.82%23,059,400
Oct 31, 202521.7622.1821.7521.9021.781.25%31,408,700
Oct 30, 202521.0221.8420.9921.6321.521.93%27,627,200
Oct 29, 202521.0421.4521.0421.2221.111.24%17,055,700
Oct 28, 202520.8421.0820.8020.9620.850.53%17,462,100
Oct 27, 202520.7220.8820.5720.8520.741.61%21,086,500
Oct 24, 202520.7320.9520.4720.5220.41-0.63%23,064,100
Oct 23, 202520.7420.8520.5520.6520.54-0.19%11,383,600
Oct 22, 202520.5920.7120.4820.6920.580.73%13,449,000
Oct 21, 202520.7620.7620.3720.5420.43-1.11%25,666,400
Oct 20, 202520.7120.9120.5120.7720.66-0.62%18,730,400
Oct 17, 202520.3720.9020.1620.9020.792.60%68,059,400
Oct 16, 202520.2920.6120.0220.3720.260.25%25,318,700
Oct 15, 202520.7020.7020.2320.3220.21-1.84%59,390,200
Oct 14, 202520.8021.1620.6720.7020.59-0.86%19,882,400
Oct 13, 202520.7620.9720.7320.8820.771.31%14,310,900
Oct 10, 202521.2521.2820.6120.6120.50-2.74%31,105,700
Oct 9, 202521.2321.3421.0121.1921.080.33%11,990,200
Oct 8, 202521.1921.3621.0721.1221.01-0.42%15,134,500
Oct 7, 202521.3121.3521.0721.2121.10-0.93%18,427,000
Oct 6, 202521.6421.6621.3321.4121.30-0.79%16,898,800
Oct 3, 202521.8421.9821.5021.5821.47-0.83%16,352,000
Oct 2, 202521.8922.3021.6221.7621.65-0.78%29,916,600
Oct 1, 202522.1022.1921.3121.9321.81-0.72%33,279,000
Sep 30, 202522.1322.3221.9522.0921.97-0.14%26,462,500
Sep 29, 202522.3422.4622.0022.1222.000.05%17,850,600
Sep 26, 202521.8122.1821.8022.1121.991.47%15,130,500
Sep 25, 202522.1722.1721.7321.7921.68-1.45%28,725,100
Sep 24, 202522.1522.7322.0822.1121.99-0.09%28,914,900
Sep 23, 202521.6422.1521.5222.1322.012.88%84,194,700
Sep 22, 202521.6021.8621.3521.5121.40-0.51%28,924,200
Sep 19, 202522.1022.2021.6221.6221.51-2.17%49,798,500
Sep 18, 202522.0522.5922.0322.1021.981.05%35,906,800
Sep 17, 202521.9622.2021.6721.8721.76-0.32%38,658,300
Sep 16, 202521.9522.1421.8221.9421.820.55%23,655,500
Sep 15, 202522.3222.4021.8221.8221.71-2.20%36,587,200
Sep 12, 202522.0422.3821.8922.3122.190.41%39,308,100
Sep 11, 202522.0922.5522.0422.2222.100.77%41,141,500
Sep 10, 202521.3022.2721.3022.0521.933.04%68,929,400
Sep 9, 202521.1021.4420.9321.4021.292.15%36,135,900
Sep 8, 202521.1421.2820.6620.9520.84-0.95%41,711,700
Sep 5, 202520.8121.4420.7721.1521.043.57%40,313,500
Sep 4, 202520.3020.5520.0420.4220.310.69%30,219,300
Sep 3, 202520.4120.5520.0820.2820.17-0.69%27,158,600
Sep 2, 202520.1420.6720.0820.4220.31-3.18%46,073,300
Sep 1, 202521.4021.5320.9621.0920.98-1.40%16,969,000
Aug 29, 202521.1221.4021.0721.3921.281.62%31,139,800
Aug 28, 202520.8621.3120.8321.0520.942.04%29,812,000
Aug 27, 202519.9820.7019.9320.6320.521.23%43,135,900
Aug 26, 202520.0620.4219.9320.3820.271.65%35,482,900
Aug 25, 202520.4920.5720.0520.0519.94-2.20%23,941,200
Aug 22, 202519.6920.7019.6220.5020.394.11%38,137,900
Aug 21, 202519.6719.8019.4619.6919.59-0.86%34,685,000
Aug 20, 202519.7720.0319.5319.8619.760.30%38,279,500
Aug 19, 202520.8020.9319.6919.8019.70-6.03%57,992,900
Aug 18, 202520.5721.1820.1521.0720.962.03%59,126,200
Aug 15, 202519.0320.8019.0220.6520.544.03%131,325,700
Aug 14, 202519.1619.9619.0719.8519.752.96%70,065,600
Aug 13, 202519.2819.5919.2419.2819.180.21%33,622,100
Aug 12, 202519.2619.5319.2119.2419.140.73%26,608,200
Aug 11, 202518.9319.1518.7619.1019.000.90%21,712,600
Aug 8, 202518.9519.2318.8118.9318.830.11%38,583,400
Aug 7, 202518.8219.0418.6618.9118.811.12%30,006,200
Aug 6, 202518.8218.9618.7018.7018.600.43%33,962,300
Aug 5, 202518.7818.9118.5818.6218.52-0.53%37,983,200
Aug 4, 202518.5419.0218.4618.7218.622.02%54,656,600
Aug 1, 202519.9020.0018.1218.3518.25-6.85%90,407,300
Jul 31, 202519.8319.8319.6019.7019.60-1.01%36,963,200
Jul 30, 202519.9120.1019.6219.9019.80-0.25%79,719,400
Jul 29, 202520.0320.0619.8819.9519.850.05%37,107,100
Jul 28, 202520.2620.3619.9419.9419.84-1.48%24,877,000
Jul 25, 202520.1920.4720.1320.2420.130.85%38,885,200
Jul 24, 202520.1920.2319.9020.0719.96-0.69%44,735,100
Jul 23, 202519.9520.4219.8720.2120.101.61%35,839,200
Jul 22, 202519.9920.1819.8719.8919.790.15%24,622,900
Jul 21, 202520.3620.4119.8619.8619.76-1.97%42,143,000
Jul 18, 202520.6020.8220.2020.2620.15-2.31%42,417,200