BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14.770	14.770	14.770	14.770	14.062	0
2023-08-29	14.770	14.770	14.770	14.770	14.062	0
2023-08-28	14.770	14.770	14.770	14.770	14.062	100
2023-08-25	14.780	14.780	14.780	14.780	14.072	100
2023-08-24	14.790	14.790	14.790	14.790	14.081	0
2023-08-23	14.790	14.790	14.790	14.790	14.081	100
2023-08-22	13.650	14.250	13.650	14.250	13.567	200
2023-08-21	14.870	14.870	14.870	14.870	14.158	0
2023-08-18	14.870	14.870	14.870	14.870	14.158	0
2023-08-17	14.870	14.870	14.870	14.870	14.158	0
2023-08-16	14.870	14.870	14.870	14.870	14.158	0
2023-08-15	14.870	14.870	14.870	14.870	14.158	0
2023-08-14	14.870	14.870	14.870	14.870	14.158	0
2023-08-11	14.870	14.870	14.870	14.870	14.158	200
2023-08-10	14.160	14.160	14.160	14.160	13.482	0
2023-08-09	14.160	14.160	14.160	14.160	13.482	0
2023-08-08	14.160	14.160	14.160	14.160	13.482	0
2023-08-07	14.160	14.160	14.160	14.160	13.482	0
2023-08-04	14.160	14.160	14.160	14.160	13.482	0
2023-08-03	14.160	14.330	14.160	14.160	13.482	700
2023-08-02	14.900	14.900	14.900	14.900	14.186	0
2023-08-01	14.900	14.900	14.900	14.900	14.186	0
2023-07-31	14.900	14.900	14.900	14.900	14.186	0
2023-07-28	14.900	14.900	14.900	14.900	14.186	0
2023-07-27	14.900	14.900	14.900	14.900	14.186	0
2023-07-26	14.900	14.900	14.900	14.900	14.186	0
2023-07-25	14.900	14.900	14.900	14.900	14.186	0
2023-07-24	14.900	14.900	14.900	14.900	14.186	100
2023-07-21	14.900	14.900	14.900	14.900	14.186	100
2023-07-20	14.200	14.200	14.200	14.200	13.520	0
2023-07-19	14.200	14.200	14.200	14.200	13.520	100
2023-07-18	14.940	14.940	14.940	14.940	14.224	0
2023-07-17	14.940	14.940	14.940	14.940	14.224	0
2023-07-14	14.910	14.940	14.910	14.940	14.224	600
2023-07-13	14.940	14.940	14.940	14.940	14.224	0
2023-07-12	14.980	14.980	14.940	14.940	14.224	200
2023-07-11	14.060	14.060	14.060	14.060	13.386	300
2023-07-10	13.300	14.060	12.640	14.060	13.386	1,700
2023-07-07	13.400	13.400	13.400	13.400	12.758	100
2023-07-06	13.900	13.900	13.900	13.900	13.234	100
2023-07-05	13.900	13.900	13.900	13.900	13.234	100
2023-07-04	13.790	13.790	13.310	13.310	12.672	300
2023-07-03	14.600	14.600	13.790	13.790	13.129	300
2023-06-30	13.510	13.990	13.510	13.520	12.872	2,200
2023-06-29	15.790	15.790	15.760	15.770	15.015	300
2023-06-28	15.300	15.300	15.000	15.000	14.281	600
2023-06-27	16.950	16.950	16.950	16.950	16.138	0
2023-06-26	16.950	16.950	16.950	16.950	16.138	0
2023-06-23	16.950	16.950	16.950	16.950	16.138	0
2023-06-22	16.950	16.950	16.950	16.950	16.138	0
2023-06-21	16.950	16.950	16.950	16.950	16.138	0
2023-06-20	16.950	16.950	16.950	16.950	16.138	0
2023-06-19	16.000	16.960	15.520	16.950	16.138	500
2023-06-16	16.950	16.950	16.950	16.950	16.138	0
2023-06-15	16.960	16.960	16.500	16.950	16.138	800
2023-06-14	16.300	16.300	16.300	16.300	15.519	0
2023-06-13	16.000	16.390	16.000	16.300	15.519	300
2023-06-12	16.490	16.500	16.380	16.380	15.595	300
2023-06-09	16.340	16.340	16.340	16.340	15.557	0
2023-06-07	16.340	16.340	16.340	16.340	15.557	0

← NewerPage 14 of 21 · 1,241 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.