Banco do Brasil SA BB Brasil (BZLA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 1,400 |
| 25 June 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 24 June 2024 | 4.6600 | 4.6600 | 4.3400 | 4.3400 | 4.3400 | 1,400 |
| 21 June 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 20 June 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 19 June 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 18 June 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 17 June 2024 | 4.9600 | 4.9600 | 4.6600 | 4.6600 | 4.6600 | 40 |
| 17 June 2024 | 0.038919 Dividend | |||||
| 14 June 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9211 | - |
| 13 June 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9608 | - |
| 13 June 2024 | 0.089119 Dividend | |||||
| 12 June 2024 | 4.7600 | 5.0000 | 4.7600 | 5.0000 | 4.8723 | 80 |
| 11 June 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6385 | - |
| 10 June 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6385 | - |
| 07 June 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5800 | - |
| 06 June 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5800 | - |
| 05 June 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5800 | - |
| 04 June 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5800 | - |
| 03 June 2024 | 4.9800 | 4.9800 | 4.7000 | 4.7000 | 4.5800 | 100 |
| 31 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8529 | - |
| 30 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8529 | - |
| 29 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8529 | - |
| 28 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8529 | - |
| 27 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 24 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 23 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 22 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 21 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 20 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 17 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 16 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 15 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 14 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 13 May 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.8723 | 30 |
| 10 May 2024 | 4.9200 | 5.0500 | 4.9200 | 5.0500 | 4.9211 | 30 |
| 09 May 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7944 | - |
| 08 May 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7944 | - |
| 07 May 2024 | 5.1500 | 5.1500 | 4.9000 | 4.9000 | 4.7749 | 20 |
| 06 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0185 | - |
| 03 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0185 | - |
| 02 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0185 | - |
| 30 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0672 | - |
| 29 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0672 | 600 |
| 26 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8139 | - |
| 25 Apr 2024 | 7.9000 | 8.9000 | 4.9400 | 4.9400 | 4.8139 | 97 |
| 25 Apr 2024 | 2:1 Stock split | |||||
| 24 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 23 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | 220 |
| 22 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 19 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 18 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 17 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9698 | - |
| 17 Apr 2024 | 2:1 Stock split | |||||
| 16 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1647 | - |
| 15 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2134 | - |
| 12 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3109 | - |
| 11 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3109 | - |
| 10 Apr 2024 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | 5.3596 | 20 |
| 09 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9698 | - |
| 08 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 05 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 04 Apr 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.8480 | - |
| 03 Apr 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.8480 | - |
| 02 Apr 2024 | 5.0000 | 5.0000 | 4.9750 | 4.9750 | 4.8480 | 190 |
| 28 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8723 | - |
| 27 Mar 2024 | 4.9750 | 5.0000 | 4.9750 | 5.0000 | 4.8723 | 256 |
| 26 Mar 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.8480 | - |
| 25 Mar 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.8480 | - |
| 22 Mar 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.8480 | - |
| 21 Mar 2024 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.8480 | - |
| 20 Mar 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.7993 | - |
| 19 Mar 2024 | 5.1000 | 5.1000 | 4.9250 | 4.9250 | 4.7993 | 500 |
| 18 Mar 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | 4.9698 | 2 |
| 15 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1647 | - |
| 14 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1647 | - |
| 13 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1647 | - |
| 12 Mar 2024 | 5.3000 | 5.3000 | 5.0500 | 5.3000 | 5.1647 | 800 |
| 12 Mar 2024 | 0.040963 Dividend | |||||
| 11 Mar 2024 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | 5.2222 | 40 |
| 08 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1739 | - |
| 07 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1739 | - |
| 06 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1739 | 80 |
| 05 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2222 | - |
| 04 Mar 2024 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | 5.2222 | 190 |
| 01 Mar 2024 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | 5.0772 | 240 |
| 29 Feb 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3189 | - |
| 28 Feb 2024 | 5.4000 | 5.5500 | 5.4000 | 5.5500 | 5.3673 | 2 |
| 27 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2222 | 1,300 |
| 26 Feb 2024 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | 5.2222 | 50 |
| 23 Feb 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1739 | - |
| 22 Feb 2024 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | 5.1739 | 60 |
| 22 Feb 2024 | 0.022218 Dividend | |||||
| 21 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2007 | - |
| 20 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2007 | - |
| 19 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2007 | - |
| 16 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2007 | - |
| 15 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2007 | - |
| 14 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2007 | - |
| 13 Feb 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2970 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.