Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Bombril S.A. (BOBR4.SA)

Compare
1.6500
-0.0500
(-2.94%)
At close: February 21 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.70001.72001.62001.65001.650038,400
Feb 20, 20251.68001.75001.66001.70001.700051,700
Feb 19, 20251.72001.77001.67001.68001.680067,800
Feb 18, 20251.75001.84001.69001.69001.690064,600
Feb 17, 20251.77001.79001.66001.76001.7600114,400
Feb 14, 20251.70001.80001.70001.80001.8000125,100
Feb 13, 20251.61001.85001.53001.70001.7000496,200
Feb 12, 20251.84001.85001.54001.55001.5500347,200
Feb 11, 20251.59001.93001.46001.80001.80001,467,000
Feb 10, 20252.21002.31002.19002.30002.300093,400
Feb 7, 20252.24002.29002.17002.21002.210085,600
Feb 6, 20252.17002.31002.08002.28002.2800141,100
Feb 5, 20252.18002.23002.10002.14002.140077,200
Feb 4, 20252.16002.29002.12002.14002.140096,800
Feb 3, 20252.19002.34002.16002.19002.1900129,800
Jan 31, 20252.19002.38002.18002.21002.210090,200
Jan 30, 20252.19002.31002.13002.19002.190089,500
Jan 29, 20252.22002.24002.12002.18002.180066,200
Jan 28, 20252.11002.39002.07002.22002.2200185,200
Jan 27, 20251.96002.21001.91002.10002.1000164,600
Jan 24, 20251.89001.98001.88001.91001.910040,500
Jan 23, 20251.95001.96001.88001.88001.880043,000
Jan 22, 20251.94001.98001.90001.91001.910039,700
Jan 21, 20251.90001.97001.90001.93001.930037,400
Jan 20, 20251.90001.98001.89001.90001.900076,800
Jan 17, 20251.92001.99001.89001.92001.920060,600
Jan 16, 20251.93001.97001.87001.92001.920051,500
Jan 15, 20251.89001.99001.86001.92001.920090,600
Jan 14, 20251.95001.97001.81001.87001.870062,100
Jan 13, 20251.92002.00001.85001.93001.930059,000
Jan 10, 20251.87001.94001.83001.87001.870018,400
Jan 9, 20251.91002.00001.85001.89001.890060,300
Jan 8, 20252.04002.07001.91001.93001.930074,500
Jan 7, 20251.88002.06001.82001.93001.9300107,400
Jan 6, 20251.78001.88001.78001.87001.870091,400
Jan 3, 20251.84001.85001.74001.83001.830036,100
Jan 2, 20251.83001.88001.77001.79001.790029,400
Dec 30, 20241.93001.96001.82001.88001.880068,400
Dec 27, 20241.95002.05001.92001.92001.920031,800
Dec 26, 20241.91002.03001.91001.99001.990036,500
Dec 23, 20241.99002.04001.90001.90001.900059,800
Dec 20, 20241.86002.01001.86001.99001.990024,700
Dec 19, 20241.90001.94001.84001.91001.910033,600
Dec 18, 20242.02002.07001.89001.89001.890033,800
Dec 17, 20242.03002.10002.01002.02002.020039,900
Dec 16, 20242.11002.11002.02002.02002.020020,800
Dec 13, 20242.10002.14002.06002.11002.110034,900
Dec 12, 20242.10002.20002.06002.07002.070078,400
Dec 11, 20242.10002.18002.08002.11002.110080,700
Dec 10, 20242.07002.14002.07002.12002.120024,200
Dec 9, 20242.14002.18002.06002.07002.070056,000
Dec 6, 20242.18002.23002.13002.13002.130036,900
Dec 5, 20242.17002.23002.16002.20002.200081,300
Dec 4, 20242.13002.18002.12002.16002.160038,600
Dec 3, 20242.15002.22002.13002.14002.140094,300
Dec 2, 20242.18002.23002.12002.19002.1900109,500
Nov 29, 20242.22002.31002.13002.17002.170050,400
Nov 28, 20242.35002.38002.12002.24002.240054,300
Nov 27, 20242.38002.44002.32002.33002.330031,900
Nov 26, 20242.37002.41002.36002.36002.360022,300
Nov 25, 20242.43002.46002.36002.36002.360057,500
Nov 22, 20242.45002.45002.36002.36002.360040,600
Nov 21, 20242.35002.47002.30002.44002.440077,400
Nov 19, 20242.41002.47002.30002.39002.390048,100
Nov 18, 20242.47002.50002.35002.35002.350046,800
Nov 14, 20242.73002.77002.42002.47002.4700220,700
Nov 13, 20242.50002.69002.47002.63002.630083,200
Nov 12, 20242.57002.64002.45002.50002.500041,000
Nov 11, 20242.74002.74002.51002.56002.5600160,900
Nov 8, 20242.68002.75002.64002.68002.680032,100
Nov 7, 20242.73002.77002.58002.68002.680039,000
Nov 6, 20242.72002.78002.70002.74002.740028,200
Nov 5, 20242.79002.80002.70002.70002.700041,600
Nov 4, 20242.69002.95002.67002.74002.7400102,800
Nov 1, 20242.72002.78002.65002.71002.710040,200
Oct 31, 20242.78002.78002.72002.72002.720023,500
Oct 30, 20242.77002.85002.77002.80002.800024,700
Oct 29, 20242.83002.87002.76002.76002.760021,900
Oct 28, 20242.84002.88002.79002.81002.810037,900
Oct 25, 20242.90002.91002.83002.84002.840015,000
Oct 24, 20242.95002.95002.82002.90002.900050,100
Oct 23, 20242.85002.97002.76002.86002.860059,700
Oct 22, 20242.84002.90002.79002.87002.870052,900
Oct 21, 20242.87002.90002.80002.84002.8400149,500
Oct 18, 20242.71003.06002.69002.84002.8400254,800
Oct 17, 20242.45002.79002.41002.69002.6900247,300
Oct 16, 20242.36002.49002.35002.49002.4900110,900
Oct 15, 20242.39002.42002.35002.36002.3600124,000
Oct 14, 20242.37002.43002.31002.36002.360094,700
Oct 11, 20242.33002.38002.28002.34002.340070,400
Oct 10, 20242.29002.35002.25002.33002.330076,300
Oct 9, 20242.29002.34002.27002.32002.320059,900
Oct 8, 20242.30002.33002.24002.26002.260062,400
Oct 7, 20242.36002.37002.28002.31002.310065,200
Oct 4, 20242.36002.36002.25002.35002.350067,800
Oct 3, 20242.33002.37002.30002.36002.360027,900
Oct 2, 20242.30002.38002.30002.32002.320012,100
Oct 1, 20242.24002.39002.22002.32002.3200102,900
Sep 30, 20242.30002.32002.21002.24002.240019,131,900
Sep 27, 20242.16002.22002.15002.22002.22007,100
Sep 26, 20242.18002.24002.16002.16002.160027,600
Sep 25, 20242.18002.22002.15002.18002.180016,100
Sep 24, 20242.23002.23002.05002.15002.1500103,000
Sep 23, 20242.22002.25002.19002.22002.220013,900
Sep 20, 20242.34002.34002.21002.27002.270030,400
Sep 19, 20242.29002.39002.27002.34002.340031,700
Sep 18, 20242.30002.35002.29002.30002.300034,700
Sep 17, 20242.33002.34002.27002.27002.270032,200
Sep 16, 20242.26002.34002.26002.32002.320028,900
Sep 13, 20242.25002.31002.25002.28002.280026,000
Sep 12, 20242.27002.31002.22002.25002.250022,800
Sep 11, 20242.24002.30002.23002.25002.250039,500
Sep 10, 20242.23002.28002.23002.24002.240017,500
Sep 9, 20242.24002.29002.22002.22002.220019,100
Sep 6, 20242.20002.30002.20002.22002.220067,100
Sep 5, 20242.31002.31002.22002.24002.240033,900
Sep 4, 20242.16002.32002.16002.28002.2800140,500
Sep 3, 20242.13002.14002.08002.14002.140012,000
Sep 2, 20242.14002.14002.09002.09002.09002,100
Aug 30, 20242.12002.13002.11002.13002.13003,200
Aug 29, 20242.12002.16002.10002.10002.10008,100
Aug 28, 20242.17002.18002.11002.12002.120013,100
Aug 27, 20242.17002.17002.13002.13002.13001,400
Aug 26, 20242.15002.15002.12002.13002.1300900
Aug 23, 20242.17002.17002.11002.15002.150034,100
Aug 22, 20242.15002.16002.09002.13002.130028,400
Aug 21, 20242.16002.18002.14002.18002.180030,400
Aug 20, 20242.15002.18002.12002.16002.160021,600
Aug 19, 20242.14002.19002.14002.15002.150056,500
Aug 16, 20242.26002.27002.14002.16002.160042,600
Aug 15, 20242.10002.27002.09002.22002.2200263,600
Aug 14, 20242.02002.04001.98001.98001.980016,100
Aug 13, 20242.02002.06001.99002.02002.020042,400
Aug 12, 20241.96002.02001.96002.00002.000011,000
Aug 9, 20241.99001.99001.95001.95001.95005,100
Aug 8, 20241.94002.00001.94001.95001.950016,200
Aug 7, 20241.96001.96001.92001.94001.940010,600
Aug 6, 20241.94001.96001.94001.94001.94007,000
Aug 5, 20242.01002.01001.93001.94001.940039,000
Aug 2, 20242.01002.01001.98001.99001.990016,300
Aug 1, 20242.02002.06002.02002.03002.030012,700
Jul 31, 20242.06002.06002.00002.01002.010020,300
Jul 30, 20241.98002.05001.98002.05002.05004,400
Jul 29, 20242.00002.01001.97002.00002.00007,800
Jul 26, 20242.01002.04001.99002.00002.000030,300
Jul 25, 20242.02002.04002.02002.02002.02001,500
Jul 24, 20242.03002.06002.00002.00002.000012,900
Jul 23, 20242.03002.06002.01002.04002.04004,200
Jul 22, 20242.07002.07002.02002.06002.06005,400
Jul 19, 20242.11002.11002.05002.06002.06007,300
Jul 18, 20242.12002.13002.06002.07002.070013,000
Jul 17, 20242.08002.13002.08002.13002.13003,700
Jul 16, 20242.05002.14002.05002.08002.080026,000
Jul 15, 20242.06002.08002.03002.07002.070013,000
Jul 12, 20242.05002.12002.04002.06002.060050,100
Jul 11, 20242.05002.08002.03002.05002.05006,200
Jul 10, 20242.06002.09002.05002.06002.060025,600
Jul 9, 20242.07002.08002.05002.07002.07007,900
Jul 8, 20242.05002.14002.04002.06002.060024,800
Jul 5, 20242.06002.10002.05002.09002.090013,000
Jul 4, 20242.04002.06002.03002.04002.04007,600
Jul 3, 20242.01002.04002.00002.02002.020021,200
Jul 2, 20242.04002.04002.01002.01002.01004,500
Jul 1, 20242.00002.06002.00002.05002.05003,800
Jun 28, 20242.04002.04002.00002.03002.03003,700
Jun 27, 20242.00002.03001.99002.03002.030017,900
Jun 26, 20242.02002.04001.99002.03002.03006,500
Jun 25, 20242.03002.07001.98002.02002.02009,700
Jun 24, 20242.05002.08002.02002.04002.040023,500
Jun 21, 20242.07002.07002.02002.05002.05006,700
Jun 20, 20242.04002.08002.01002.05002.050013,900
Jun 19, 20242.01002.04002.00002.04002.04005,900
Jun 18, 20242.07002.07002.00002.02002.020014,400
Jun 17, 20242.03002.04002.00002.03002.030025,700
Jun 14, 20242.05002.06001.99002.04002.04005,800
Jun 13, 20242.05002.06002.01002.06002.06002,700
Jun 12, 20242.08002.09002.05002.05002.050025,400
Jun 11, 20242.05002.09002.05002.07002.070017,900
Jun 10, 20242.05002.11002.05002.11002.110012,600
Jun 7, 20242.09002.12002.06002.10002.100011,400
Jun 6, 20242.09002.14002.06002.09002.090022,700
Jun 5, 20242.13002.13002.06002.09002.09006,800
Jun 4, 20242.12002.14002.08002.14002.140011,100
Jun 3, 20242.10002.14002.03002.07002.07002,900
May 31, 20242.12002.15002.09002.15002.15002,500
May 29, 20242.07002.15002.07002.14002.140012,200
May 28, 20242.14002.16002.06002.14002.140023,700
May 27, 20242.16002.16002.10002.11002.11006,100
May 24, 20242.15002.16002.13002.16002.16003,400
May 23, 20242.20002.22002.15002.15002.15003,500
May 22, 20242.17002.19002.13002.19002.19006,100
May 21, 20242.14002.22002.13002.18002.18006,100
May 20, 20242.12002.24002.05002.15002.150042,800
May 17, 20242.10002.13002.07002.11002.110013,400
May 16, 20242.13002.14002.07002.07002.07002,300
May 15, 20242.14002.15001.94002.12002.120027,700
May 14, 20242.16002.18002.12002.18002.18004,500
May 13, 20242.15002.20002.12002.12002.120029,400
May 10, 20242.19002.19002.15002.18002.18008,300
May 9, 20242.18002.18002.15002.15002.15007,100
May 8, 20242.19002.20002.17002.18002.18003,800
May 7, 20242.19002.22002.19002.19002.19003,900
May 6, 20242.22002.22002.18002.19002.19002,900
May 3, 20242.22002.23002.18002.22002.220013,700
May 2, 20242.26002.26002.16002.22002.220022,900
Apr 30, 20242.24002.28002.23002.26002.26004,500
Apr 29, 20242.25002.29002.24002.24002.240015,400
Apr 26, 20242.26002.30002.21002.25002.25009,600
Apr 25, 20242.16002.28002.15002.27002.2700140,100
Apr 24, 20242.14002.19002.14002.18002.18004,100
Apr 23, 20242.18002.21002.13002.17002.17007,900
Apr 22, 20242.15002.24002.12002.19002.190016,100
Apr 19, 20242.18002.20002.13002.16002.160021,700
Apr 18, 20242.11002.15002.11002.15002.150015,200
Apr 17, 20242.19002.22002.10002.11002.110044,600
Apr 16, 20242.19002.28002.10002.19002.190022,300
Apr 15, 20242.14002.20002.10002.19002.190029,300
Apr 12, 20242.15002.17002.15002.15002.15004,100
Apr 11, 20242.18002.18002.09002.15002.150025,500
Apr 10, 20242.18002.19002.14002.15002.15005,100
Apr 9, 20242.21002.21002.11002.15002.150018,500
Apr 8, 20242.22002.22002.12002.17002.170067,800
Apr 5, 20242.21002.27002.15002.21002.210011,800
Apr 4, 20242.28002.28002.19002.21002.210013,900
Apr 3, 20242.27002.28002.21002.22002.220013,400
Apr 2, 20242.31002.31002.09002.28002.280035,200
Apr 1, 20242.29002.32002.26002.27002.270021,300
Mar 28, 20242.32002.32002.28002.30002.300018,000
Mar 27, 20242.31002.34002.29002.32002.320017,400
Mar 26, 20242.28002.32002.28002.31002.310016,700
Mar 25, 20242.29002.30002.24002.24002.24007,900
Mar 22, 20242.25002.28002.22002.27002.27005,100
Mar 21, 20242.28002.31002.25002.25002.250014,600
Mar 20, 20242.26002.28002.20002.26002.260031,000
Mar 19, 20242.25002.29002.25002.26002.26006,200
Mar 18, 20242.27002.28002.23002.25002.250050,600
Mar 15, 20242.28002.34002.27002.27002.27002,182,400
Mar 14, 20242.38002.38002.26002.28002.280018,800
Mar 13, 20242.35002.35002.25002.27002.270060,000
Mar 12, 20242.35002.38002.28002.29002.290022,300
Mar 11, 20242.37002.37002.30002.33002.330057,100
Mar 8, 20242.45002.45002.31002.40002.400027,100
Mar 7, 20242.53002.54002.39002.43002.430079,400
Mar 6, 20242.50002.58002.48002.55002.550037,800
Mar 5, 20242.42002.54002.42002.50002.5000106,600
Mar 4, 20242.45002.47002.42002.42002.420015,400
Mar 1, 20242.41002.45002.39002.45002.450012,400
Feb 29, 20242.41002.45002.40002.40002.400017,400
Feb 28, 20242.49002.49002.42002.45002.450012,100
Feb 27, 20242.38002.50002.36002.50002.5000108,800
Feb 26, 20242.44002.44002.35002.38002.380027,700
Feb 23, 20242.44002.45002.35002.38002.380021,200
Feb 22, 20242.45002.45002.37002.39002.390027,000
Feb 21, 20242.39002.44002.36002.44002.440017,900