BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	22.000	22.000	22.000	22.000	20.759	0
2022-06-15	22.000	22.000	22.000	22.000	20.759	0
2022-06-14	22.000	22.000	22.000	22.000	20.759	0
2022-06-13	22.000	22.000	22.000	22.000	20.759	0
2022-06-10	22.000	22.000	22.000	22.000	20.759	0
2022-06-09	22.000	22.000	22.000	22.000	20.759	100
2022-06-08	24.000	24.000	24.000	24.000	22.646	0
2022-06-07	24.000	24.000	24.000	24.000	22.646	0
2022-06-06	24.000	24.000	24.000	24.000	22.646	0
2022-06-03	24.000	24.000	24.000	24.000	22.646	0
2022-06-02	24.000	24.000	24.000	24.000	22.646	100
2022-06-01	22.750	22.750	22.750	22.750	21.467	200
2022-05-31	23.000	23.000	23.000	23.000	21.634	100
2022-05-30	24.380	24.380	24.380	24.380	22.932	0
2022-05-27	24.380	24.380	24.380	24.380	22.932	400
2022-05-26	24.090	24.090	24.090	24.090	22.660	0
2022-05-25	24.090	24.090	24.090	24.090	22.660	0
2022-05-24	24.090	24.090	24.090	24.090	22.660	100
2022-05-23	23.000	23.000	23.000	23.000	21.634	400
2022-05-20	23.990	23.990	23.000	23.000	21.634	1,000
2022-05-19	22.090	22.090	22.090	22.090	20.778	300
2022-05-18	22.200	22.200	22.200	22.200	20.882	0
2022-05-17	22.200	22.200	22.200	22.200	20.882	0
2022-05-16	22.200	22.200	22.200	22.200	20.882	0
2022-05-13	21.500	22.200	20.500	22.200	20.882	400
2022-05-12	21.500	21.500	21.500	21.500	20.223	100
2022-05-11	21.500	21.500	21.500	21.500	20.223	0
2022-05-10	21.500	22.000	21.500	21.500	20.223	300
2022-05-09	23.800	23.800	23.800	23.800	22.387	0
2022-05-06	23.800	23.800	23.800	23.800	22.387	0
2022-05-05	23.800	23.800	23.800	23.800	22.387	0
2022-05-04	23.800	23.800	23.800	23.800	22.387	0
2022-05-03	22.000	23.800	22.000	23.800	22.387	200
2022-05-02	23.480	23.480	23.480	23.480	22.086	0
2022-04-29	21.660	23.480	21.500	23.480	22.086	300
2022-04-28	24.390	24.390	24.390	24.390	22.942	0
2022-04-27	24.390	24.390	24.390	24.390	22.942	0
2022-04-26	24.390	24.390	24.390	24.390	22.942	0
2022-04-25	24.390	24.390	24.390	24.390	22.942	0
2022-04-22	24.390	24.390	24.390	24.390	22.942	0
2022-04-20	24.390	24.390	24.390	24.390	22.942	0
2022-04-19	24.390	24.390	24.390	24.390	22.942	0
2022-04-18	24.390	24.390	24.390	24.390	22.942	0
2022-04-14	24.390	24.390	24.390	24.390	22.942	0
2022-04-13	24.390	24.390	24.390	24.390	22.942	0
2022-04-12	24.390	24.390	24.390	24.390	22.942	0
2022-04-11	22.900	24.390	21.670	24.390	22.942	800
2022-04-08	23.510	23.510	23.510	23.510	22.114	0
2022-04-07	22.680	23.510	22.680	23.510	22.114	400
2022-04-06	24.570	24.570	24.570	24.570	23.111	0
2022-04-05	24.570	24.570	24.570	24.570	23.111	0
2022-04-04	24.570	24.570	24.570	24.570	23.111	0
2022-04-01	24.570	24.570	24.570	24.570	23.111	0
2022-03-31	24.570	24.570	24.570	24.570	23.111	0
2022-03-30	23.480	24.570	23.480	24.570	23.111	200
2022-03-29	23.560	23.560	23.560	23.560	22.161	0
2022-03-28	23.560	23.560	23.560	23.560	22.161	200
2022-03-25	23.480	23.480	23.480	23.480	22.086	0
2022-03-24	21.510	23.480	21.510	23.480	22.086	200
2022-03-23	23.480	23.510	23.480	23.480	22.086	500

← NewerPage 19 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.