BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	15.880	17.000	15.880	16.340	15.557	500
2023-06-02	15.010	15.010	15.010	15.010	14.291	0
2023-06-01	15.010	15.010	15.010	15.010	14.291	0
2023-05-31	15.790	15.790	15.010	15.010	14.248	200
2023-05-30	15.900	15.900	14.000	15.090	14.324	500
2023-05-29	15.000	15.000	15.000	15.000	14.239	100
2023-05-26	15.900	15.900	15.000	15.000	14.239	400
2023-05-25	15.940	15.940	15.000	15.000	14.239	300
2023-05-24	15.980	15.980	14.010	14.970	14.210	500
2023-05-23	15.960	15.960	15.000	15.000	14.239	300
2023-05-22	14.800	15.950	14.480	15.950	15.141	400
2023-05-19	15.970	15.970	15.970	15.970	15.160	0
2023-05-18	15.970	15.970	15.970	15.970	15.160	0
2023-05-17	15.970	15.970	15.970	15.970	15.160	0
2023-05-16	15.970	15.970	15.970	15.970	15.160	0
2023-05-15	15.980	15.980	14.750	15.970	15.160	400
2023-05-12	14.500	15.990	14.500	15.000	14.239	500
2023-05-11	14.500	14.500	14.500	14.500	13.764	0
2023-05-10	14.500	14.500	14.500	14.500	13.764	0
2023-05-09	13.450	14.500	13.450	14.500	13.764	200
2023-05-08	14.000	14.000	14.000	14.000	13.290	0
2023-05-05	15.090	15.090	14.000	14.000	13.290	200
2023-05-04	15.350	15.350	14.000	14.000	13.290	200
2023-05-03	14.380	14.380	14.380	14.380	13.650	0
2023-05-02	14.380	14.380	14.380	14.380	13.650	0
2023-04-28	13.500	14.390	13.500	14.380	13.650	300
2023-04-27	13.500	14.310	13.500	14.310	13.584	200
2023-04-26	14.290	14.290	14.290	14.290	13.565	0
2023-04-25	14.290	14.290	14.290	14.290	13.565	0
2023-04-24	14.290	14.290	14.290	14.290	13.565	0
2023-04-20	14.290	14.290	14.290	14.290	13.565	100
2023-04-19	14.290	14.290	14.290	14.290	13.565	200
2023-04-18	13.250	13.250	13.250	13.250	12.578	100
2023-04-17	13.250	13.250	13.250	13.250	12.578	0
2023-04-14	14.390	14.390	13.250	13.250	12.578	200
2023-04-13	13.300	13.300	12.630	12.630	11.989	200
2023-04-12	13.290	13.290	13.290	13.290	12.616	100
2023-04-11	13.290	13.290	13.290	13.290	12.616	100
2023-04-10	12.700	12.700	12.700	12.700	12.056	0
2023-04-06	12.700	12.700	12.700	12.700	12.056	100
2023-04-05	12.700	12.700	12.700	12.700	12.056	0
2023-04-04	12.700	12.700	12.700	12.700	12.056	0
2023-04-03	12.700	12.700	12.700	12.700	12.056	100
2023-03-31	12.600	12.600	12.600	12.600	11.961	0
2023-03-30	12.600	12.600	12.600	12.600	11.961	0
2023-03-29	12.600	12.600	12.600	12.600	11.961	0
2023-03-28	12.610	12.610	12.600	12.600	11.961	200
2023-03-27	12.800	12.800	12.800	12.800	12.150	0
2023-03-24	12.800	12.800	12.800	12.800	12.150	100
2023-03-23	12.700	12.700	12.700	12.700	12.056	0
2023-03-22	12.700	12.700	12.700	12.700	12.056	0
2023-03-21	12.700	12.700	12.700	12.700	12.056	300
2023-03-20	12.860	12.860	12.850	12.850	12.198	200
2023-03-17	12.850	12.850	12.850	12.850	12.198	100
2023-03-16	13.010	13.010	13.010	13.010	12.350	0
2023-03-15	13.020	13.020	13.010	13.010	12.350	200
2023-03-14	13.010	13.010	13.010	13.010	12.349	0
2023-03-13	13.030	13.030	13.010	13.010	12.349	700
2023-03-10	13.040	13.040	13.040	13.040	12.377	0
2023-03-09	13.230	13.230	13.040	13.040	12.377	500

← NewerPage 15 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.