Skip to main content
Banco do Brasil S.A. (BVMF:BBAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.54
+0.03 (0.13%)
Apr 28, 2026, 5:07 PM GMT-3

Banco do Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4322.6622.2522.5422.540.13%11,919,500
Apr 27, 202622.7222.9222.5122.5122.51-0.84%15,500,200
Apr 24, 202623.0623.0922.6022.7022.70-1.30%20,207,700
Apr 23, 202623.3623.4522.8723.0023.00-1.71%24,405,400
Apr 22, 202624.1424.1423.3623.4023.40-3.62%25,207,400
Apr 20, 202624.4024.5324.1824.2824.28-0.49%13,669,600
Apr 17, 202624.5824.9024.3024.4024.400.49%22,124,700
Apr 16, 202624.4824.6623.9324.2824.28-0.49%20,801,800
Apr 15, 202625.0425.2924.3024.4024.40-3.86%36,240,900
Apr 14, 202624.8025.4924.7525.3825.382.55%28,386,100
Apr 13, 202624.5724.8324.4324.7524.750.08%29,388,500
Apr 10, 202624.8525.0524.7124.7324.730.04%22,658,600
Apr 9, 202624.5724.8924.3724.7224.720.94%16,299,100
Apr 8, 202624.4324.8024.1524.4924.494.48%40,246,200
Apr 7, 202623.2823.4923.0323.4423.440.04%13,707,100
Apr 6, 202623.4023.6823.2823.4323.430.17%11,140,000
Apr 2, 202623.0823.5322.8023.3923.39-1.02%16,363,800
Apr 1, 202623.2123.8023.1323.6323.632.74%22,064,800
Mar 31, 202622.7223.2222.4523.0023.002.68%25,544,400
Mar 30, 202622.9023.0722.3222.4022.40-1.15%23,491,700
Mar 27, 202622.9922.9922.5222.6622.66-1.73%16,857,200
Mar 26, 202623.5823.8022.9223.0623.06-3.35%28,327,000
Mar 25, 202623.8124.3223.7323.8623.860.89%20,123,200
Mar 24, 202623.8323.9623.4023.6523.65-1.29%14,810,600
Mar 23, 202623.5824.2923.5823.9623.962.97%23,714,600
Mar 20, 202623.4323.4623.0123.2723.27-1.02%37,663,200
Mar 19, 202623.1323.7322.8923.5123.510.43%29,360,000
Mar 18, 202623.6023.8423.4123.4123.41-1.10%15,425,300
Mar 17, 202623.9024.1923.6523.6723.67-0.96%22,315,500
Mar 16, 202624.2624.3423.8223.9023.900.38%30,897,300
Mar 13, 202624.4624.6823.6923.8123.81-1.73%39,415,200
Mar 12, 202625.1625.2524.1724.2324.23-4.38%34,856,800
Mar 11, 202624.9325.6724.8225.3425.340.80%16,826,800
Mar 10, 202625.0725.5124.6525.1425.141.78%21,770,700
Mar 9, 202624.5225.0324.3124.7024.70-0.20%18,831,200
Mar 6, 202624.9025.1624.4124.7524.75-1.00%20,970,100
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