BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	19.900	21.180	19.500	20.000	18.984	700
2022-09-09	20.790	20.800	20.000	20.000	18.984	600
2022-09-08	21.000	21.000	19.990	20.800	19.627	2,400
2022-09-06	22.000	23.300	22.000	23.290	21.976	1,600
2022-09-05	20.000	22.000	20.000	22.000	20.759	300
2022-09-02	18.600	18.600	18.600	18.600	17.551	0
2022-09-01	18.600	18.600	18.600	18.600	17.551	100
2022-08-31	18.770	19.000	18.500	18.600	17.551	800
2022-08-30	19.600	19.600	19.000	19.000	17.928	200
2022-08-29	19.800	19.800	19.800	19.800	18.683	0
2022-08-26	19.800	19.800	19.800	19.800	18.683	100
2022-08-25	21.000	21.000	21.000	21.000	19.815	0
2022-08-24	21.000	21.000	21.000	21.000	19.815	100
2022-08-23	19.800	19.800	19.800	19.800	18.683	200
2022-08-22	19.760	19.760	19.760	19.760	18.645	0
2022-08-19	19.760	19.760	19.760	19.760	18.645	0
2022-08-18	20.000	20.000	19.760	19.760	18.645	300
2022-08-17	20.000	20.000	20.000	20.000	18.872	0
2022-08-16	20.000	20.000	20.000	20.000	18.872	1,000
2022-08-15	19.800	19.800	19.800	19.800	18.683	0
2022-08-12	19.800	19.800	19.800	19.800	18.683	0
2022-08-11	19.800	19.800	19.800	19.800	18.683	0
2022-08-10	19.800	19.800	19.800	19.800	18.683	500
2022-08-09	19.990	20.000	19.990	20.000	18.872	200
2022-08-08	20.000	21.000	19.800	19.800	18.683	2,200
2022-08-05	21.490	21.490	21.490	21.490	20.278	0
2022-08-04	21.490	21.490	21.490	21.490	20.278	0
2022-08-03	21.000	21.490	21.000	21.490	20.278	200
2022-08-02	21.000	21.000	21.000	21.000	19.815	0
2022-08-01	21.000	21.000	21.000	21.000	19.815	100
2022-07-29	21.490	21.490	21.490	21.490	20.278	0
2022-07-28	21.490	21.490	21.490	21.490	20.278	0
2022-07-27	21.000	21.490	21.000	21.490	20.278	600
2022-07-26	21.490	21.490	21.490	21.490	20.278	0
2022-07-25	21.490	21.490	21.490	21.490	20.278	0
2022-07-22	21.490	21.490	21.490	21.490	20.278	0
2022-07-21	21.490	21.490	21.490	21.490	20.278	0
2022-07-20	21.490	21.490	21.490	21.490	20.278	100
2022-07-19	20.000	20.000	20.000	20.000	18.872	0
2022-07-18	20.000	20.000	20.000	20.000	18.872	0
2022-07-15	20.000	20.000	20.000	20.000	18.872	0
2022-07-14	20.000	20.000	20.000	20.000	18.872	0
2022-07-13	20.000	20.000	20.000	20.000	18.872	0
2022-07-12	20.000	20.000	20.000	20.000	18.872	100
2022-07-11	20.000	20.000	20.000	20.000	18.872	0
2022-07-08	20.000	20.000	20.000	20.000	18.872	100
2022-07-07	20.000	20.000	20.000	20.000	18.872	0
2022-07-06	20.000	20.000	20.000	20.000	18.872	0
2022-07-05	20.000	20.000	20.000	20.000	18.872	0
2022-07-04	20.000	20.000	20.000	20.000	18.872	0
2022-07-01	20.000	20.000	20.000	20.000	18.872	0
2022-06-30	20.000	20.000	20.000	20.000	18.872	0
2022-06-29	20.000	20.000	20.000	20.000	18.872	0
2022-06-28	20.000	20.000	20.000	20.000	18.872	1,100
2022-06-27	22.000	22.000	22.000	22.000	20.759	0
2022-06-24	22.000	22.000	22.000	22.000	20.759	0
2022-06-23	22.000	22.000	22.000	22.000	20.759	0
2022-06-22	22.000	22.000	22.000	22.000	20.759	0
2022-06-21	22.000	22.000	22.000	22.000	20.759	0
2022-06-20	22.000	22.000	22.000	22.000	20.759	0

← NewerPage 18 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.