Banco do Brasil SA(DE:BZLA)
€2.64+0.00 (+0.76%)
DE:BZLA
Banco do Brasil SA historical prices
€2.64
At close:+0.00 (+0.76%)
Banco do Brasil SA (BZLA) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | +0.76% | 0 | 0.00 |
| Nov 09, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | +0.76% | 0 | 0.00 |
| Nov 06, 2026 | 2.62 | 3.00 | 2.62 | 2.62 | 2.62 | -2.96% | 243 | 0.10 |
| Nov 05, 2026 | 2.62 | 2.82 | 2.62 | 2.70 | 2.70 | +3.85% | 5,728 | 2.42 |
| Nov 04, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 2.70 | 3.00 | 2.60 | 2.60 | 2.60 | +0.00% | 3,270 | 1.42 |
| Nov 02, 2026 | 2.70 | 3.10 | 2.60 | 2.60 | 2.60 | -3.70% | 810 | 0.35 |
| Oct 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | +3.85% | 0 | 0.00 |
| Oct 29, 2026 | 2.58 | 3.02 | 2.58 | 2.60 | 2.60 | -9.72% | 350 | 0.15 |
| Oct 28, 2026 | 3.00 | 3.00 | 2.80 | 2.88 | 2.88 | -4.00% | 14,044 | 6.79 |
| Oct 27, 2026 | 2.90 | 3.26 | 2.90 | 3.00 | 3.00 | -6.25% | 5,885 | 2.98 |
| Oct 26, 2026 | 3.68 | 3.76 | 2.90 | 3.20 | 3.20 | -21.95% | 20,108 | 12.13 |
| Oct 23, 2026 | 3.68 | 4.48 | 3.68 | 4.10 | 4.10 | +11.41% | 2,050 | 1.26 |
| Oct 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -9.80% | 0 | 0.00 |
| Oct 21, 2026 | 3.68 | 4.10 | 3.68 | 4.08 | 4.08 | -1.92% | 8 | 0.00 |
| Oct 20, 2026 | 4.04 | 4.42 | 4.04 | 4.16 | 4.16 | +5.05% | 202 | 0.12 |
| Oct 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | +7.61% | 0 | 0.00 |
| Oct 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.91% | 0 | 0.00 |
| Oct 15, 2026 | 3.68 | 4.04 | 3.68 | 4.04 | 4.04 | -1.46% | 0 | 0.00 |
| Oct 14, 2026 | 3.68 | 4.22 | 3.68 | 4.10 | 4.10 | -2.84% | 7,500 | 4.48 |
| Oct 13, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | +0.48% | 1,000 | 0.60 |
| Oct 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | +1.45% | 0 | 0.00 |
| Oct 09, 2026 | 3.68 | 4.14 | 3.68 | 4.14 | 4.14 | -1.43% | 63 | 0.04 |
| Oct 08, 2026 | 3.68 | 4.20 | 3.68 | 4.20 | 4.20 | -0.94% | 1,014 | 0.62 |
| Oct 07, 2026 | 4.00 | 4.60 | 4.00 | 4.24 | 4.24 | -2.30% | 1,166 | 0.72 |
| Oct 06, 2026 | 4.08 | 4.50 | 4.08 | 4.34 | 4.34 | -7.26% | 500 | 0.31 |
| Oct 05, 2026 | 4.90 | 4.90 | 4.22 | 4.68 | 4.68 | +17.00% | 22,903 | 18.17 |
| Oct 02, 2026 | 3.30 | 4.00 | 3.30 | 4.00 | 4.00 | +12.36% | 3,361 | 2.78 |
| Oct 01, 2026 | 3.30 | 3.98 | 3.30 | 3.56 | 3.56 | +1.14% | 6 | 0.00 |
| Sep 30, 2026 | 3.30 | 3.52 | 3.30 | 3.52 | 3.52 | +6.67% | 300 | 0.25 |
| Sep 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | 0 | 0.00 |
| Sep 25, 2026 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | -1.14% | 0 | 0.00 |
| Sep 24, 2026 | 3.30 | 3.52 | 3.30 | 3.52 | 3.52 | -1.68% | 0 | 0.00 |
| Sep 23, 2026 | 3.30 | 3.60 | 3.30 | 3.58 | 3.58 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 3.30 | 3.80 | 3.30 | 3.58 | 3.58 | +0.00% | 6 | 0.00 |
| Sep 21, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | +0.00% | 200 | 0.17 |
| Sep 18, 2026 | 3.30 | 3.90 | 3.30 | 3.58 | 3.58 | +0.00% | 594 | 0.50 |
| Sep 17, 2026 | 3.30 | 3.70 | 3.30 | 3.58 | 3.58 | +8.48% | 1,220 | 1.04 |
| Sep 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -6.25% | 0 | 0.00 |
| Sep 15, 2026 | 3.30 | 3.70 | 3.30 | 3.52 | 3.52 | -4.86% | 20 | 0.02 |
| Sep 14, 2026 | 3.30 | 3.70 | 3.30 | 3.70 | 3.70 | +12.12% | 4,300 | 3.87 |
| Sep 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -6.78% | 0 | 0.00 |
| Sep 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.10% | 0 | 0.00 |
| Sep 09, 2026 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | +1.12% | 5,641 | 5.51 |
| Sep 08, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | +1.71% | 0 | 0.00 |
| Sep 07, 2026 | 3.30 | 3.52 | 3.30 | 3.52 | 3.52 | -4.87% | 10 | 0.01 |
| Sep 04, 2026 | 3.30 | 3.70 | 3.30 | 3.70 | 3.70 | -4.64% | 1,611 | 1.10 |
| Sep 03, 2026 | 3.36 | 3.88 | 3.36 | 3.88 | 3.88 | +3.50% | 650 | 0.45 |
| Sep 02, 2026 | 3.10 | 3.76 | 3.10 | 3.76 | 3.75 | +22.91% | 2,220 | 1.54 |
