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