BRB Banco de Brasilia SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	10.750	10.750	10.110	10.150	9.725	3,500
2024-05-22	11.600	11.600	11.000	11.000	10.473	3,400
2024-05-21	12.280	12.800	11.500	11.500	10.949	3,200
2024-05-20	12.000	15.800	12.000	12.800	12.187	24,300
2024-05-17	10.237	13.685	10.237	12.667	12.060	45,425
2024-05-16	10.218	10.218	10.061	10.129	9.644	6,431
2024-05-15	10.208	10.218	10.208	10.218	9.728	918
2024-05-14	10.129	10.237	10.129	10.237	9.747	1,429
2024-05-13	9.943	9.943	9.943	9.943	9.467	1,939
2024-05-10	10.000	10.000	10.000	10.000	9.521	0
2024-05-09	10.000	10.350	10.000	10.000	9.521	500
2024-05-08	9.900	9.900	9.900	9.900	9.426	0
2024-05-07	9.900	9.900	9.900	9.900	9.426	100
2024-05-06	9.820	9.900	9.820	9.900	9.426	200
2024-05-03	9.810	9.820	9.810	9.820	9.350	300
2024-05-02	9.900	9.900	9.900	9.900	9.426	0
2024-04-30	9.750	9.900	9.750	9.900	9.426	200
2024-04-29	9.310	9.770	9.210	9.770	9.302	5,400
2024-04-26	9.770	9.770	9.770	9.770	9.302	0
2024-04-25	9.770	9.770	9.770	9.770	9.302	0
2024-04-24	9.770	9.770	9.770	9.770	9.302	200
2024-04-23	9.910	9.910	9.910	9.910	9.435	0
2024-04-22	9.910	9.910	9.910	9.910	9.435	0
2024-04-19	9.910	9.910	9.910	9.910	9.435	0
2024-04-18	9.910	9.910	9.910	9.910	9.435	0
2024-04-17	9.910	9.910	9.910	9.910	9.435	0
2024-04-16	9.910	9.910	9.910	9.910	9.435	100
2024-04-15	9.500	9.500	9.240	9.250	8.807	1,000
2024-04-12	9.910	9.910	9.510	9.510	9.054	600
2024-04-11	9.270	9.510	9.270	9.510	9.054	800
2024-04-10	9.300	9.510	9.300	9.510	9.054	200
2024-04-09	9.520	9.530	9.420	9.530	9.073	1,800
2024-04-08	10.280	10.280	9.500	9.510	9.054	8,500
2024-04-05	10.950	11.210	10.300	10.300	9.807	2,100
2024-04-04	10.500	10.960	10.500	10.500	9.997	2,300
2024-04-03	10.950	11.000	10.500	10.850	10.330	1,900
2024-04-02	11.010	11.010	11.000	11.010	10.483	1,900
2024-04-01	11.520	11.520	11.520	11.520	10.968	0
2024-03-28	11.010	11.520	11.010	11.520	10.968	200
2024-03-27	11.520	11.520	11.520	11.520	10.968	100
2024-03-26	11.010	11.010	11.000	11.000	10.473	1,000
2024-03-25	11.000	11.000	11.000	11.000	10.473	0
2024-03-22	11.240	11.240	11.000	11.000	10.473	1,300
2024-03-21	11.240	11.240	11.240	11.240	10.702	0
2024-03-20	11.240	11.240	11.240	11.240	10.702	0
2024-03-19	11.520	11.520	11.240	11.240	10.702	400
2024-03-18	11.240	11.240	11.230	11.240	10.702	500
2024-03-15	11.760	11.760	11.760	11.760	11.197	0
2024-03-14	11.760	11.760	11.760	11.760	11.197	0
2024-03-13	11.760	11.760	11.760	11.760	11.197	0
2024-03-12	11.760	11.760	11.760	11.760	11.197	0
2024-03-11	11.760	11.760	11.760	11.760	11.197	0
2024-03-08	11.760	11.760	11.760	11.760	11.197	100
2024-03-07	11.200	11.200	11.200	11.200	10.663	0
2024-03-06	11.780	11.780	11.190	11.200	10.663	1,200
2024-03-05	11.410	11.410	11.410	11.410	10.863	0
2024-03-04	11.350	11.410	11.100	11.410	10.863	1,200
2024-03-01	11.450	11.450	11.410	11.410	10.863	2,900
2024-02-29	12.050	12.050	11.540	11.550	10.997	2,000
2024-02-28	12.200	12.200	12.150	12.150	11.568	700

← NewerPage 11 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-03	0.2912 BRL
2025-04-14	0.1173 BRL
2024-12-17	0.0049 BRL
2024-05-23	0.0696 BRL
2023-06-01	0.0448 BRL
2023-03-15	0.0009 BRL
2022-09-09	0.1227 BRL
2022-06-01	0.0723 BRL
2022-03-09	0.1785 BRL
2022-02-03	0.6732 BRL
2021-12-01	0.1960 BRL
2021-09-01	0.1274 BRL
2021-06-01	0.1200 BRL
2021-03-01	0.0457 BRL
2020-12-15	2.9370 BRL
2020-12-01	7.3479 BRL
2020-09-01	5.3420 BRL
2020-06-01	6.1922 BRL
2020-03-02	14.1337 BRL
2019-12-03	2.3508 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.