BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	15.450	15.450	14.500	14.500	13.763	600
2023-03-07	13.070	13.070	13.040	13.040	12.377	300
2023-03-06	13.500	13.500	13.500	13.500	12.814	0
2023-03-03	13.500	13.500	13.500	13.500	12.814	0
2023-03-02	13.500	13.500	13.500	13.500	12.814	0
2023-03-01	13.890	13.890	13.500	13.500	12.814	300
2023-02-28	13.030	13.500	13.030	13.500	12.814	300
2023-02-27	14.040	14.040	14.040	14.040	13.327	0
2023-02-24	14.050	14.050	14.040	14.040	13.327	500
2023-02-23	14.200	14.200	14.200	14.200	13.478	0
2023-02-22	14.230	14.230	14.200	14.200	13.478	500
2023-02-17	14.220	14.220	14.220	14.220	13.497	0
2023-02-16	14.220	14.220	14.220	14.220	13.497	0
2023-02-15	14.220	14.220	14.220	14.220	13.497	0
2023-02-14	14.220	14.220	14.220	14.220	13.497	0
2023-02-13	15.140	15.140	14.220	14.220	13.497	300
2023-02-10	14.500	14.500	14.500	14.500	13.763	0
2023-02-08	14.510	14.780	14.500	14.500	13.763	800
2023-02-07	14.510	15.190	14.500	15.190	14.418	1,000
2023-02-06	15.150	15.150	15.150	15.150	14.380	400
2023-02-03	15.140	15.140	14.950	14.980	14.219	600
2023-02-02	15.400	15.400	13.990	13.990	13.279	2,100
2023-02-01	15.760	16.390	15.400	15.400	14.617	1,000
2023-01-31	16.010	16.370	15.810	15.810	15.007	4,000
2023-01-30	16.770	17.490	16.770	17.490	16.601	300
2023-01-27	17.800	17.800	17.800	17.800	16.896	0
2023-01-26	17.800	17.800	17.800	17.800	16.896	0
2023-01-25	17.800	17.800	17.800	17.800	16.896	0
2023-01-24	17.800	17.800	17.800	17.800	16.896	200
2023-01-23	17.930	17.950	17.930	17.950	17.038	300
2023-01-20	17.920	17.920	16.560	17.890	16.981	400
2023-01-19	17.660	17.660	17.660	17.660	16.763	0
2023-01-18	17.660	17.660	17.660	17.660	16.763	0
2023-01-17	16.210	17.660	16.210	17.660	16.763	200
2023-01-16	17.930	17.930	17.930	17.930	17.019	0
2023-01-13	17.930	17.930	17.930	17.930	17.019	0
2023-01-12	17.930	17.930	17.930	17.930	17.019	0
2023-01-11	17.930	17.930	17.930	17.930	17.019	0
2023-01-10	17.930	17.930	17.930	17.930	17.019	0
2023-01-09	17.930	17.930	17.930	17.930	17.019	0
2023-01-06	17.930	17.930	17.930	17.930	17.019	0
2023-01-05	17.930	17.930	17.930	17.930	17.019	100
2023-01-04	18.000	18.000	18.000	18.000	17.085	0
2023-01-03	18.000	18.000	18.000	18.000	17.085	0
2023-01-02	18.000	18.000	18.000	18.000	17.085	0
2022-12-29	18.000	18.000	18.000	18.000	17.085	0
2022-12-28	18.000	18.000	18.000	18.000	17.085	100
2022-12-27	17.650	17.650	17.650	17.650	16.753	0
2022-12-26	17.650	17.650	17.650	17.650	16.753	0
2022-12-23	17.650	17.650	17.650	17.650	16.753	100
2022-12-22	16.000	16.200	16.000	16.200	15.377	200
2022-12-21	16.200	16.200	16.200	16.200	15.377	100
2022-12-20	16.000	16.000	16.000	16.000	15.187	100
2022-12-19	16.000	16.000	16.000	16.000	15.187	0
2022-12-16	16.000	16.000	16.000	16.000	15.187	0
2022-12-15	16.000	16.000	16.000	16.000	15.187	100
2022-12-14	15.530	15.530	15.530	15.530	14.741	0
2022-12-13	15.530	15.530	15.530	15.530	14.741	100
2022-12-12	16.510	16.510	16.000	16.000	15.187	200
2022-12-09	16.920	16.920	16.920	16.920	16.060	300

← NewerPage 16 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.