BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.300	12.300	12.270	12.270	11.682	800
2024-02-26	12.270	12.490	12.260	12.490	11.892	500
2024-02-23	12.650	12.650	12.650	12.650	12.044	0
2024-02-22	12.650	12.650	12.650	12.650	12.044	0
2024-02-21	12.650	12.650	12.650	12.650	12.044	0
2024-02-20	12.400	12.650	12.280	12.650	12.044	400
2024-02-19	12.750	12.750	12.750	12.750	12.139	100
2024-02-16	12.760	12.760	12.610	12.760	12.149	800
2024-02-15	12.840	12.840	12.840	12.840	12.225	0
2024-02-14	12.840	12.840	12.840	12.840	12.225	0
2024-02-09	12.840	12.840	12.600	12.840	12.225	1,900
2024-02-08	12.840	12.840	12.400	12.590	11.987	1,000
2024-02-07	13.290	13.800	13.290	13.700	13.044	1,400
2024-02-06	12.800	12.800	12.790	12.790	12.177	500
2024-02-05	12.790	13.320	12.630	13.320	12.682	800
2024-02-02	13.310	13.870	13.310	13.700	13.044	500
2024-02-01	13.870	13.880	13.320	13.320	12.682	300
2024-01-31	12.930	12.930	12.800	12.800	12.187	900
2024-01-30	14.240	14.240	12.840	12.840	12.225	7,800
2024-01-29	13.100	14.280	13.100	14.250	13.567	2,700
2024-01-26	13.210	13.210	13.210	13.210	12.577	100
2024-01-25	13.310	13.310	12.610	12.610	12.006	700
2024-01-24	13.140	13.140	12.530	12.600	11.996	500
2024-01-23	13.000	13.000	13.000	13.000	12.377	0
2024-01-22	13.000	13.000	13.000	13.000	12.377	0
2024-01-19	13.000	13.000	13.000	13.000	12.377	0
2024-01-18	13.000	13.000	13.000	13.000	12.377	0
2024-01-17	13.000	13.000	13.000	13.000	12.377	0
2024-01-16	13.000	13.000	13.000	13.000	12.377	100
2024-01-15	13.000	13.000	13.000	13.000	12.377	0
2024-01-12	13.000	13.000	13.000	13.000	12.377	0
2024-01-11	13.000	13.000	13.000	13.000	12.377	0
2024-01-10	13.010	13.010	13.000	13.000	12.377	400
2024-01-09	13.140	13.140	13.140	13.140	12.511	100
2024-01-08	13.140	13.140	13.140	13.140	12.511	0
2024-01-05	13.300	13.300	13.140	13.140	12.511	400
2024-01-04	13.330	13.330	12.260	12.780	12.168	1,200
2024-01-03	13.880	14.280	13.870	13.870	13.206	700
2024-01-02	12.390	13.320	12.390	13.320	12.682	700
2023-12-28	12.490	13.320	12.490	12.780	12.168	600
2023-12-27	13.150	13.190	13.150	13.160	12.530	300
2023-12-26	12.990	12.990	12.990	12.990	12.368	100
2023-12-22	12.890	12.890	12.750	12.750	12.139	300
2023-12-21	13.360	13.400	12.300	12.300	11.711	2,500
2023-12-20	13.360	13.360	13.360	13.360	12.720	100
2023-12-19	13.710	14.300	13.480	13.480	12.834	800
2023-12-18	13.710	13.710	13.700	13.700	13.044	200
2023-12-15	14.300	14.300	14.300	14.300	13.615	100
2023-12-14	13.700	13.700	13.700	13.700	13.044	100
2023-12-13	13.670	13.670	13.670	13.670	13.015	0
2023-12-12	13.670	13.670	13.670	13.670	13.015	0
2023-12-11	13.670	13.670	13.670	13.670	13.015	100
2023-12-08	13.670	13.670	13.670	13.670	13.015	0
2023-12-07	13.670	13.670	13.670	13.670	13.015	0
2023-12-06	13.670	13.670	13.670	13.670	13.015	0
2023-12-05	14.400	14.430	13.350	13.670	13.015	600
2023-12-04	13.520	13.520	13.520	13.520	12.872	200
2023-12-01	13.520	13.520	13.520	13.520	12.872	0
2023-11-30	13.520	13.520	13.520	13.520	12.872	0
2023-11-29	13.520	13.520	13.520	13.520	12.872	0

← NewerPage 12 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.