BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	13.880	13.880	13.520	13.520	12.872	200
2023-11-27	13.660	13.870	13.070	13.100	12.472	2,000
2023-11-24	14.080	14.480	13.800	14.400	13.710	1,700
2023-11-23	14.480	14.480	14.480	14.480	13.786	0
2023-11-22	13.830	14.480	13.830	14.480	13.786	400
2023-11-21	14.490	14.490	14.490	14.490	13.796	0
2023-11-20	14.490	14.490	14.490	14.490	13.796	0
2023-11-17	14.490	14.490	14.490	14.490	13.796	0
2023-11-16	14.490	14.490	14.490	14.490	13.796	0
2023-11-14	14.490	14.490	14.490	14.490	13.796	500
2023-11-13	12.690	13.390	12.690	13.390	12.749	400
2023-11-10	14.290	14.290	13.580	13.580	12.929	200
2023-11-09	14.280	14.290	14.280	14.290	13.605	300
2023-11-08	14.290	14.290	14.290	14.290	13.605	100
2023-11-07	13.600	13.600	13.600	13.600	12.948	200
2023-11-06	13.010	13.600	13.010	13.600	12.948	200
2023-11-03	14.480	14.480	14.480	14.480	13.786	0
2023-11-01	14.480	14.480	14.480	14.480	13.786	0
2023-10-31	14.480	14.480	14.480	14.480	13.786	0
2023-10-30	14.480	14.480	14.480	14.480	13.786	0
2023-10-27	14.480	14.480	14.480	14.480	13.786	100
2023-10-26	13.470	13.470	13.470	13.470	12.825	100
2023-10-25	12.680	12.680	12.680	12.680	12.073	0
2023-10-24	12.680	12.680	12.680	12.680	12.073	0
2023-10-23	12.690	12.690	12.680	12.680	12.073	200
2023-10-20	12.610	12.610	12.610	12.610	12.006	0
2023-10-19	13.650	13.650	12.610	12.610	12.006	700
2023-10-18	12.620	12.620	12.620	12.620	12.015	100
2023-10-17	13.590	13.590	13.590	13.590	12.939	0
2023-10-16	14.100	14.100	13.590	13.590	12.939	300
2023-10-13	13.780	13.780	13.780	13.780	13.120	0
2023-10-11	13.780	13.780	13.780	13.780	13.120	100
2023-10-10	13.990	13.990	13.990	13.990	13.320	100
2023-10-09	13.010	13.010	13.010	13.010	12.387	600
2023-10-06	14.000	14.000	14.000	14.000	13.329	0
2023-10-05	14.000	14.000	14.000	14.000	13.329	0
2023-10-04	14.000	14.000	14.000	14.000	13.329	0
2023-10-03	14.000	14.000	14.000	14.000	13.329	0
2023-10-02	14.000	14.000	14.000	14.000	13.329	300
2023-09-29	14.200	14.200	14.200	14.200	13.520	100
2023-09-28	13.600	13.600	13.600	13.600	12.948	0
2023-09-27	14.510	14.510	13.600	13.600	12.948	400
2023-09-26	14.200	14.200	13.800	13.800	13.139	400
2023-09-25	15.470	15.470	15.470	15.470	14.729	100
2023-09-22	15.290	15.290	14.500	14.500	13.805	200
2023-09-21	14.770	14.770	14.770	14.770	14.062	0
2023-09-20	14.770	14.770	14.770	14.770	14.062	100
2023-09-19	14.770	14.770	14.770	14.770	14.062	0
2023-09-18	14.770	14.770	14.770	14.770	14.062	0
2023-09-15	14.770	14.770	14.770	14.770	14.062	0
2023-09-14	14.770	14.770	14.770	14.770	14.062	0
2023-09-13	14.770	14.770	14.770	14.770	14.062	0
2023-09-12	14.770	14.770	14.770	14.770	14.062	0
2023-09-11	14.770	14.770	14.770	14.770	14.062	0
2023-09-08	14.830	14.830	14.770	14.770	14.062	200
2023-09-06	13.500	13.500	13.500	13.500	12.853	200
2023-09-05	14.750	14.750	13.510	14.750	14.043	300
2023-09-04	15.900	15.900	14.760	14.760	14.053	400
2023-09-01	14.760	14.760	14.760	14.760	14.053	0
2023-08-31	14.760	14.760	14.760	14.760	14.053	200

← NewerPage 13 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.