BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	23.240	23.770	22.500	23.770	22.359	3,300
2022-03-21	24.380	24.500	24.380	24.500	23.045	300
2022-03-18	25.100	25.100	24.500	24.500	23.045	200
2022-03-17	24.370	24.370	24.370	24.370	22.923	0
2022-03-16	24.370	24.370	24.370	24.370	22.923	0
2022-03-15	24.370	24.370	24.370	24.370	22.923	0
2022-03-14	24.370	24.370	24.370	24.370	22.923	0
2022-03-11	24.370	24.370	24.370	24.370	22.923	100
2022-03-10	24.550	24.550	24.550	24.550	23.092	0
2022-03-09	24.550	24.550	24.550	24.550	23.092	0
2022-03-08	24.570	24.990	24.550	24.550	22.924	700
2022-03-07	27.500	27.980	25.270	25.580	23.886	1,700
2022-03-04	25.110	26.660	24.900	26.660	24.895	400
2022-03-03	27.990	27.990	27.990	27.990	26.137	0
2022-03-02	27.990	27.990	27.990	27.990	26.137	0
2022-02-25	27.990	27.990	27.990	27.990	26.137	0
2022-02-24	26.290	27.990	24.570	27.990	26.137	600
2022-02-23	26.610	26.610	26.610	26.610	24.848	0
2022-02-22	26.610	26.610	26.610	26.610	24.848	100
2022-02-21	26.600	26.600	26.600	26.600	24.839	100
2022-02-18	26.600	26.600	26.600	26.600	24.839	100
2022-02-17	26.910	26.910	26.600	26.600	24.839	300
2022-02-16	26.820	28.370	26.150	27.970	26.118	1,200
2022-02-15	26.220	26.820	26.120	26.820	25.044	1,400
2022-02-14	29.490	29.490	28.490	28.490	26.603	200
2022-02-11	29.500	29.500	29.500	29.500	27.547	100
2022-02-10	30.000	30.000	30.000	30.000	28.014	0
2022-02-09	29.990	30.500	29.990	30.000	28.014	800
2022-02-08	27.300	29.500	27.300	29.500	27.547	600
2022-02-07	27.000	29.800	25.170	26.510	24.755	1,800
2022-02-04	26.860	26.870	26.860	26.870	25.091	200
2022-02-03	28.510	30.960	26.420	30.340	28.331	1,800
2022-02-02	29.990	32.360	29.350	29.350	26.778	4,600
2022-02-01	27.500	29.990	27.500	29.350	26.778	1,400
2022-01-31	27.020	27.020	27.020	27.020	24.652	0
2022-01-28	27.350	27.350	27.020	27.020	24.652	400
2022-01-27	25.530	25.530	25.010	25.030	22.836	600
2022-01-26	26.300	26.300	26.300	26.300	23.995	0
2022-01-25	26.300	26.300	26.300	26.300	23.995	200
2022-01-24	25.050	25.520	25.050	25.520	23.284	200
2022-01-21	25.890	27.000	25.050	27.000	24.634	1,400
2022-01-20	25.760	27.320	25.350	26.290	23.986	2,700
2022-01-19	29.990	29.990	29.990	29.990	27.362	0
2022-01-18	29.990	29.990	29.990	29.990	27.362	0
2022-01-17	29.990	29.990	29.990	29.990	27.362	0
2022-01-14	29.990	29.990	29.990	29.990	27.362	0
2022-01-13	29.680	29.990	29.680	29.990	27.362	1,100
2022-01-12	28.750	28.750	28.750	28.750	26.230	100
2022-01-11	27.830	27.830	27.830	27.830	25.391	0
2022-01-10	27.830	27.830	27.830	27.830	25.391	0
2022-01-07	27.830	27.830	27.830	27.830	25.391	0
2022-01-06	27.830	27.830	27.830	27.830	25.391	0
2022-01-05	27.830	27.830	27.830	27.830	25.391	0
2022-01-04	27.830	27.830	27.830	27.830	25.391	0
2022-01-03	24.460	27.830	24.460	27.830	25.391	300
2021-12-30	28.000	28.000	28.000	28.000	25.546	0
2021-12-29	25.710	29.400	25.710	28.000	25.546	300
2021-12-28	33.000	33.000	26.020	26.020	23.740	900
2021-12-27	29.000	31.570	29.000	31.570	28.803	700
2021-12-23	25.850	25.900	25.850	25.900	23.630	200

← NewerPage 20 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.