Banco Bilbao Vizcaya Argentaria, S.A. (BVMF:BILB34)
Brazil
· Delayed Price · Currency is BRL 115.80
-0.69 (-0.59%)
At close: Dec 2, 2025
BVMF:BILB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 116.76 | 117.48 | 116.76 | 117.48 | 117.48 | 1.45% | 102 |
| Dec 3, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | 4 |
| Dec 2, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -0.59% | 1 |
| Dec 1, 2025 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | 0.84% | 10 |
| Nov 28, 2025 | 115.20 | 115.52 | 114.96 | 115.52 | 115.52 | -0.36% | 96 |
| Nov 26, 2025 | 115.94 | 115.94 | 114.40 | 115.94 | 115.94 | 1.93% | 6 |
| Nov 25, 2025 | 113.52 | 113.75 | 113.52 | 113.75 | 113.75 | 3.51% | 309 |
| Nov 21, 2025 | 108.68 | 109.89 | 108.68 | 109.89 | 109.89 | 1.42% | 7 |
| Nov 18, 2025 | 107.91 | 108.35 | 107.91 | 108.35 | 108.35 | -1.40% | 83 |
| Nov 17, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | -2.63% | 5 |
| Nov 14, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | -1.21% | 1 |
| Nov 13, 2025 | 116.52 | 116.64 | 114.24 | 114.24 | 114.24 | -0.81% | 19 |
| Nov 12, 2025 | 115.18 | 115.61 | 115.17 | 115.17 | 115.17 | 1.95% | 408 |
| Nov 11, 2025 | 109.98 | 113.10 | 109.98 | 112.97 | 112.97 | 1.28% | 35 |
| Nov 10, 2025 | 109.50 | 112.00 | 109.50 | 111.54 | 111.54 | 3.58% | 20 |
| Nov 7, 2025 | 108.35 | 108.35 | 107.50 | 107.69 | 107.69 | -2.88% | 23 |
| Nov 6, 2025 | 109.89 | 110.88 | 109.89 | 110.88 | 110.88 | 2.67% | 11 |
| Nov 5, 2025 | 105.40 | 109.32 | 105.40 | 108.00 | 108.00 | 0.93% | 12 |
| Nov 4, 2025 | 107.00 | 107.30 | 107.00 | 107.00 | 105.45 | - | 4 |
| Nov 3, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 105.45 | -0.54% | 6 |
| Oct 31, 2025 | 107.58 | 107.58 | 107.58 | 107.58 | 106.02 | -0.18% | 100 |
| Oct 30, 2025 | 107.00 | 108.13 | 107.00 | 107.77 | 106.21 | -1.34% | 419 |
| Oct 29, 2025 | 107.91 | 109.23 | 107.91 | 109.23 | 107.65 | 1.71% | 86 |
| Oct 28, 2025 | 107.25 | 107.39 | 107.25 | 107.39 | 105.83 | 0.44% | 3 |
| Oct 27, 2025 | 110.00 | 110.00 | 106.81 | 106.92 | 105.37 | 0.88% | 44 |
| Oct 24, 2025 | 105.05 | 105.99 | 105.05 | 105.99 | 104.45 | -0.36% | 11 |
| Oct 23, 2025 | 106.81 | 106.81 | 106.15 | 106.37 | 104.83 | 0.94% | 19 |
| Oct 22, 2025 | 106.92 | 106.92 | 105.38 | 105.38 | 103.85 | -0.31% | 21 |
| Oct 21, 2025 | 107.58 | 107.58 | 105.27 | 105.71 | 104.18 | -2.12% | 11 |
| Oct 20, 2025 | 107.25 | 108.13 | 107.25 | 108.00 | 106.43 | 2.81% | 248 |
| Oct 17, 2025 | 106.81 | 106.92 | 105.05 | 105.05 | 103.53 | 2.99% | 8 |
| Oct 16, 2025 | 100.30 | 102.00 | 98.00 | 102.00 | 100.52 | 2.72% | 6 |
| Oct 15, 2025 | 98.80 | 99.30 | 98.80 | 99.30 | 97.86 | -2.05% | 151 |
| Oct 14, 2025 | 101.60 | 101.60 | 101.38 | 101.38 | 99.91 | 1.89% | 16 |
| Oct 13, 2025 | 99.30 | 99.80 | 99.20 | 99.50 | 98.06 | -2.05% | 94 |
| Oct 10, 2025 | 98.90 | 101.58 | 98.90 | 101.58 | 100.11 | 2.19% | 32 |
| Oct 9, 2025 | 99.90 | 100.20 | 99.10 | 99.40 | 97.96 | -1.29% | 11 |
| Oct 8, 2025 | 100.30 | 100.70 | 99.80 | 100.70 | 99.24 | 1.12% | 31 |
| Oct 7, 2025 | 99.91 | 100.10 | 99.50 | 99.58 | 98.14 | -0.32% | 48 |
| Oct 6, 2025 | 100.90 | 100.90 | 99.90 | 99.90 | 98.45 | -2.92% | 72 |
| Oct 3, 2025 | 102.82 | 103.45 | 102.82 | 102.90 | 101.41 | 0.49% | 265 |
| Oct 2, 2025 | 103.75 | 103.75 | 102.40 | 102.40 | 100.91 | -0.31% | 5 |
| Oct 1, 2025 | 102.25 | 102.80 | 102.25 | 102.72 | 101.23 | 0.21% | 185 |
| Sep 30, 2025 | 102.00 | 102.50 | 101.90 | 102.50 | 101.01 | 0.69% | 21 |
| Sep 29, 2025 | 100.54 | 102.00 | 100.54 | 101.80 | 100.32 | -0.78% | 18 |
| Sep 26, 2025 | 101.90 | 103.10 | 101.90 | 102.60 | 101.11 | 1.89% | 44 |
| Sep 25, 2025 | 100.68 | 100.70 | 100.30 | 100.70 | 99.24 | -1.18% | 30 |
| Sep 24, 2025 | 100.50 | 101.90 | 100.50 | 101.90 | 100.42 | 1.39% | 11 |
| Sep 23, 2025 | 100.60 | 100.60 | 100.50 | 100.50 | 99.04 | 0.12% | 22 |
| Sep 22, 2025 | 100.90 | 100.90 | 100.38 | 100.38 | 98.92 | -2.45% | 62 |
| Sep 19, 2025 | 103.20 | 103.50 | 102.90 | 102.90 | 101.41 | 1.78% | 16 |
| Sep 18, 2025 | 100.69 | 101.10 | 100.69 | 101.10 | 99.63 | 0.40% | 6 |
| Sep 17, 2025 | 100.80 | 101.20 | 100.70 | 100.70 | 99.24 | -0.59% | 37 |
| Sep 16, 2025 | 101.60 | 101.60 | 101.30 | 101.30 | 99.83 | -0.98% | 8 |
| Sep 15, 2025 | 102.50 | 102.50 | 102.30 | 102.30 | 100.82 | 0.10% | 2 |
| Sep 12, 2025 | 101.60 | 102.20 | 101.52 | 102.20 | 100.72 | 0.20% | 31 |
| Sep 11, 2025 | 99.56 | 102.40 | 99.56 | 102.00 | 100.52 | 0.39% | 27 |
| Sep 9, 2025 | 100.20 | 101.60 | 100.20 | 101.60 | 100.13 | 1.40% | 453 |
| Sep 8, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 98.75 | 1.11% | 15 |
| Sep 5, 2025 | 99.50 | 99.50 | 98.70 | 99.10 | 97.66 | -0.40% | 20 |
| Sep 4, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.06 | 2.05% | 5 |
| Sep 3, 2025 | 97.60 | 97.90 | 97.20 | 97.50 | 96.09 | -0.61% | 2,349 |
| Sep 2, 2025 | 98.40 | 98.40 | 98.10 | 98.10 | 96.68 | 0.31% | 184 |
| Aug 29, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 96.38 | -0.41% | 1 |
| Aug 28, 2025 | 97.60 | 98.20 | 97.60 | 98.20 | 96.78 | 0.64% | 54 |
| Aug 27, 2025 | 98.10 | 98.30 | 97.50 | 97.58 | 96.16 | -2.30% | 7 |
| Aug 26, 2025 | 99.80 | 100.80 | 99.80 | 99.88 | 98.43 | -1.21% | 92 |
| Aug 25, 2025 | 102.40 | 102.80 | 101.10 | 101.10 | 99.63 | -3.44% | 39 |
| Aug 22, 2025 | 104.40 | 104.70 | 104.25 | 104.70 | 103.18 | 0.43% | 17 |
| Aug 21, 2025 | 104.20 | 104.40 | 104.20 | 104.25 | 102.74 | 0.72% | 284 |
| Aug 20, 2025 | 104.00 | 104.00 | 103.50 | 103.50 | 102.00 | -0.48% | 15 |
| Aug 19, 2025 | 104.90 | 104.90 | 104.00 | 104.00 | 102.49 | 0.48% | 266 |
| Aug 18, 2025 | 102.78 | 103.70 | 102.30 | 103.50 | 102.00 | -0.38% | 86 |
| Aug 15, 2025 | 104.60 | 104.60 | 103.45 | 103.90 | 102.39 | 1.17% | 53 |
| Aug 14, 2025 | 103.20 | 103.20 | 102.70 | 102.70 | 101.21 | 1.48% | 25 |
| Aug 13, 2025 | 100.70 | 101.20 | 100.70 | 101.20 | 99.73 | 1.91% | 917 |
| Aug 12, 2025 | 100.00 | 100.00 | 99.30 | 99.30 | 97.86 | -2.17% | 1,432 |
| Aug 11, 2025 | 100.70 | 101.60 | 100.70 | 101.50 | 100.03 | 1.20% | 194 |
| Aug 8, 2025 | 100.20 | 100.30 | 100.20 | 100.30 | 98.85 | 2.66% | 11 |
| Aug 7, 2025 | 95.25 | 97.70 | 95.25 | 97.70 | 96.28 | 0.51% | 12 |
| Aug 6, 2025 | 96.80 | 97.20 | 96.80 | 97.20 | 95.79 | 2.66% | 156 |
| Aug 5, 2025 | 95.13 | 95.13 | 94.68 | 94.68 | 93.31 | 2.24% | 3 |
| Aug 1, 2025 | 91.88 | 92.61 | 91.88 | 92.61 | 91.27 | -0.95% | 3 |
| Jul 31, 2025 | 93.33 | 93.50 | 93.24 | 93.50 | 92.14 | 8.34% | 20 |
| Jul 30, 2025 | 86.22 | 87.03 | 86.22 | 86.30 | 85.05 | -0.66% | 5 |
| Jul 29, 2025 | 83.96 | 87.12 | 83.96 | 86.87 | 85.61 | 1.39% | 1,034 |
| Jul 28, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 84.44 | 1.13% | 5 |
| Jul 25, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 83.49 | 0.44% | 2 |
| Jul 24, 2025 | 84.06 | 84.40 | 84.06 | 84.35 | 83.13 | 0.99% | 461 |
| Jul 23, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 82.31 | 1.26% | 6 |
| Jul 21, 2025 | 82.10 | 82.80 | 82.00 | 82.48 | 81.28 | -0.19% | 23 |
| Jul 18, 2025 | 82.08 | 82.64 | 82.08 | 82.64 | 81.44 | 0.29% | 9 |
| Jul 17, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 81.20 | - | 157 |
| Jul 15, 2025 | 83.36 | 83.36 | 82.24 | 82.40 | 81.20 | -2.46% | 22 |
| Jul 14, 2025 | 84.32 | 84.48 | 84.24 | 84.48 | 83.25 | 1.37% | 10 |
| Jul 11, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 82.13 | -4.32% | 791 |
| Jul 9, 2025 | 82.26 | 87.48 | 82.26 | 87.10 | 85.84 | 3.89% | 23 |
| Jul 7, 2025 | 83.60 | 83.84 | 83.60 | 83.84 | 82.62 | -1.69% | 2 |
| Jul 3, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 84.04 | 2.80% | 36 |
| Jul 2, 2025 | 82.25 | 82.96 | 82.25 | 82.96 | 81.76 | - | 36 |