BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	16.520	16.720	16.520	16.720	15.870	200
2022-12-07	16.510	16.510	16.510	16.510	15.671	100
2022-12-06	18.250	18.250	18.250	18.250	17.323	100
2022-12-05	18.260	18.260	18.260	18.260	17.332	0
2022-12-02	18.260	18.260	18.260	18.260	17.332	0
2022-12-01	18.260	18.260	18.260	18.260	17.332	0
2022-11-30	18.260	18.260	18.260	18.260	17.332	0
2022-11-29	18.260	18.260	18.260	18.260	17.332	0
2022-11-28	18.260	18.260	18.260	18.260	17.332	0
2022-11-25	18.260	18.260	18.260	18.260	17.332	0
2022-11-24	18.260	18.260	18.260	18.260	17.332	0
2022-11-23	18.260	18.260	18.260	18.260	17.332	0
2022-11-22	18.260	18.260	18.260	18.260	17.332	0
2022-11-21	18.260	18.260	18.260	18.260	17.332	0
2022-11-18	18.260	18.260	18.260	18.260	17.332	0
2022-11-17	18.260	18.260	18.260	18.260	17.332	0
2022-11-16	18.260	18.260	18.260	18.260	17.332	0
2022-11-14	18.260	18.260	18.260	18.260	17.332	0
2022-11-11	18.260	18.260	18.260	18.260	17.332	500
2022-11-10	18.260	18.260	18.260	18.260	17.332	0
2022-11-09	18.260	18.260	18.260	18.260	17.332	0
2022-11-08	18.260	18.260	18.260	18.260	17.332	0
2022-11-07	18.260	18.260	18.260	18.260	17.332	100
2022-11-04	18.260	18.260	18.260	18.260	17.332	0
2022-11-03	18.260	18.260	18.260	18.260	17.332	0
2022-11-01	18.260	18.260	18.260	18.260	17.332	0
2022-10-31	18.260	18.260	18.260	18.260	17.332	0
2022-10-28	18.260	18.260	18.260	18.260	17.332	0
2022-10-27	18.260	18.260	18.260	18.260	17.332	0
2022-10-26	18.260	18.260	18.260	18.260	17.332	0
2022-10-25	18.260	18.260	18.260	18.260	17.332	0
2022-10-24	18.260	18.260	18.260	18.260	17.332	0
2022-10-21	18.260	18.260	18.260	18.260	17.332	0
2022-10-20	18.260	18.260	18.260	18.260	17.332	0
2022-10-19	18.260	18.260	18.260	18.260	17.332	100
2022-10-18	17.390	17.390	17.390	17.390	16.506	0
2022-10-17	17.390	17.390	17.390	17.390	16.506	500
2022-10-14	16.010	16.010	16.010	16.010	15.196	400
2022-10-13	17.000	17.000	17.000	17.000	16.136	200
2022-10-11	17.000	17.000	17.000	17.000	16.136	0
2022-10-10	16.500	17.000	15.510	17.000	16.136	400
2022-10-07	17.600	18.000	17.150	17.150	16.279	900
2022-10-06	18.000	18.000	18.000	18.000	17.085	200
2022-10-05	18.150	18.500	18.000	18.500	17.560	300
2022-10-04	18.600	18.600	18.600	18.600	17.655	0
2022-10-03	18.500	20.000	18.500	18.600	17.655	3,400
2022-09-30	20.990	20.990	20.990	20.990	19.923	0
2022-09-29	20.990	20.990	20.990	20.990	19.923	0
2022-09-28	20.990	20.990	20.990	20.990	19.923	0
2022-09-27	20.990	20.990	20.990	20.990	19.923	100
2022-09-26	18.000	18.000	18.000	18.000	17.085	500
2022-09-23	19.040	19.040	19.040	19.040	18.073	0
2022-09-22	19.040	19.040	19.040	19.040	18.073	0
2022-09-21	19.040	19.040	19.040	19.040	18.073	100
2022-09-20	19.270	19.270	19.270	19.270	18.291	0
2022-09-19	19.270	19.270	19.270	19.270	18.291	0
2022-09-16	19.270	19.270	19.270	19.270	18.291	100
2022-09-15	18.900	18.900	18.900	18.900	17.940	200
2022-09-14	19.000	19.000	19.000	19.000	18.035	0
2022-09-13	19.000	19.000	19.000	19.000	18.035	900

← NewerPage 17 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.