Banco do Brasil S.A. (FRA:BZLA)
Germany
· Delayed Price · Currency is EUR 3.300
+0.200 (6.45%)
Last updated: Dec 5, 2025, 8:10 AM CET
Banco do Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 6.45% | - |
| Dec 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -17.55% | - |
| Dec 3, 2025 | 3.24 | 3.76 | 3.24 | 3.76 | 3.76 | 8.67% | 910 |
| Dec 2, 2025 | 3.30 | 3.70 | 3.30 | 3.46 | 3.45 | -7.98% | 45 |
| Dec 1, 2025 | 3.40 | 3.76 | 3.40 | 3.76 | 3.75 | - | 30 |
| Nov 28, 2025 | 3.40 | 3.80 | 3.30 | 3.76 | 3.75 | 5.62% | 14,705 |
| Nov 27, 2025 | 3.40 | 3.56 | 3.40 | 3.56 | 3.55 | 4.71% | 500 |
| Nov 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | - | - |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | - | - |
| Nov 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | 2.41% | - |
| Nov 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | -10.75% | 3,000 |
| Nov 20, 2025 | 3.32 | 3.72 | 3.32 | 3.72 | 3.71 | 3.33% | 714 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | - | 27,777 |
| Nov 18, 2025 | 3.32 | 3.60 | 3.32 | 3.60 | 3.59 | 5.26% | 15,000 |
| Nov 17, 2025 | 3.70 | 3.70 | 3.42 | 3.42 | 3.41 | -3.39% | 160 |
| Nov 14, 2025 | 3.40 | 3.54 | 3.40 | 3.54 | 3.53 | 0.57% | 517 |
| Nov 13, 2025 | 3.50 | 3.60 | 3.40 | 3.52 | 3.51 | 0.57% | 1,625 |
| Nov 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | -3.85% | - |
| Nov 11, 2025 | 3.30 | 3.80 | 3.30 | 3.64 | 3.63 | 1.11% | 6,990 |
| Nov 10, 2025 | 3.52 | 3.60 | 3.52 | 3.60 | 3.59 | -2.70% | 335 |
| Nov 7, 2025 | 3.30 | 3.70 | 3.30 | 3.70 | 3.69 | 3.93% | 520 |
| Nov 6, 2025 | 3.30 | 3.70 | 3.30 | 3.56 | 3.55 | 8.54% | 4,313 |
| Nov 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.27 | -3.53% | - |
| Nov 4, 2025 | 3.26 | 3.60 | 3.26 | 3.40 | 3.39 | 4.94% | 3,988 |
| Nov 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | -2.41% | - |
| Oct 31, 2025 | 3.24 | 3.48 | 3.24 | 3.32 | 3.31 | 3.75% | 333 |
| Oct 30, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.19 | -5.88% | - |
| Oct 29, 2025 | 3.22 | 3.40 | 3.22 | 3.40 | 3.39 | - | 20,350 |
| Oct 28, 2025 | 3.24 | 3.40 | 3.24 | 3.40 | 3.39 | 6.25% | 150 |
| Oct 27, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.19 | -0.62% | - |
| Oct 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21 | - | - |
| Oct 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21 | - | - |
| Oct 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21 | - | - |
| Oct 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21 | -2.42% | - |
| Oct 20, 2025 | 3.20 | 3.56 | 3.20 | 3.30 | 3.29 | 3.12% | 293 |
| Oct 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | -5.88% | - |
| Oct 16, 2025 | 3.26 | 3.40 | 3.26 | 3.40 | 3.39 | -1.16% | 500 |
| Oct 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.43 | - | 1,000 |
| Oct 14, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.43 | -4.44% | - |
| Oct 13, 2025 | 3.20 | 3.60 | 3.20 | 3.60 | 3.59 | 8.43% | 1,200 |
| Oct 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | - | - |
| Oct 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | 0.61% | - |
| Oct 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | - | - |
| Oct 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | -4.62% | - |
| Oct 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | - | 1,100 |
| Oct 3, 2025 | 3.32 | 3.58 | 3.32 | 3.46 | 3.45 | 4.85% | 1,775 |
| Oct 2, 2025 | 3.24 | 3.56 | 3.24 | 3.30 | 3.29 | -0.60% | 2 |
| Oct 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | 1.84% | - |
| Sep 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | -6.86% | - |
| Sep 29, 2025 | 3.32 | 3.50 | 3.32 | 3.50 | 3.49 | - | 300 |