BRB Banco de Brasilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 25.010 | 25.010 | 25.010 | 25.010 | 22.818 | 0 |
| 2021-12-21 | 25.010 | 25.010 | 25.010 | 25.010 | 22.818 | 200 |
| 2021-12-20 | 26.000 | 26.000 | 26.000 | 26.000 | 23.721 | 0 |
| 2021-12-17 | 26.000 | 26.000 | 26.000 | 26.000 | 23.721 | 0 |
| 2021-12-16 | 26.000 | 26.000 | 26.000 | 26.000 | 23.721 | 100 |
| 2021-12-15 | 25.010 | 25.010 | 25.010 | 25.010 | 22.818 | 0 |
| 2021-12-14 | 25.010 | 25.010 | 25.010 | 25.010 | 22.818 | 100 |
| 2021-12-13 | 25.810 | 25.810 | 25.810 | 25.810 | 23.548 | 0 |
| 2021-12-10 | 25.810 | 25.810 | 25.810 | 25.810 | 23.548 | 100 |
| 2021-12-09 | 26.000 | 26.000 | 26.000 | 26.000 | 23.721 | 0 |
| 2021-12-08 | 26.000 | 26.000 | 26.000 | 26.000 | 23.721 | 0 |
| 2021-12-07 | 26.000 | 26.000 | 26.000 | 26.000 | 23.721 | 0 |
| 2021-12-06 | 26.000 | 26.000 | 26.000 | 26.000 | 23.721 | 0 |
| 2021-12-03 | 26.000 | 26.000 | 26.000 | 26.000 | 23.721 | 0 |
| 2021-12-02 | 26.000 | 26.000 | 26.000 | 26.000 | 23.721 | 0 |
| 2021-12-01 | 26.000 | 26.000 | 26.000 | 26.000 | 23.721 | 0 |
| 2021-11-30 | 26.000 | 26.000 | 26.000 | 26.000 | 23.543 | 100 |
| 2021-11-29 | 26.000 | 26.000 | 26.000 | 26.000 | 23.543 | 0 |
| 2021-11-26 | 26.000 | 26.000 | 26.000 | 26.000 | 23.543 | 100 |
| 2021-11-25 | 28.000 | 28.000 | 28.000 | 28.000 | 25.354 | 0 |
| 2021-11-24 | 28.000 | 28.000 | 28.000 | 28.000 | 25.354 | 0 |
| 2021-11-23 | 28.000 | 28.000 | 28.000 | 28.000 | 25.354 | 0 |
| 2021-11-22 | 28.000 | 28.000 | 28.000 | 28.000 | 25.354 | 0 |
| 2021-11-19 | 28.000 | 28.000 | 28.000 | 28.000 | 25.354 | 100 |
| 2021-11-18 | 26.000 | 26.000 | 26.000 | 26.000 | 23.543 | 100 |
| 2021-11-17 | 26.010 | 26.010 | 26.010 | 26.010 | 23.552 | 0 |
| 2021-11-16 | 26.010 | 26.010 | 26.010 | 26.010 | 23.552 | 0 |
| 2021-11-12 | 26.010 | 26.010 | 26.010 | 26.010 | 23.552 | 0 |
| 2021-11-11 | 26.000 | 26.010 | 26.000 | 26.010 | 23.552 | 400 |
| 2021-11-10 | 26.000 | 26.000 | 26.000 | 26.000 | 23.543 | 0 |
| 2021-11-09 | 26.000 | 26.000 | 26.000 | 26.000 | 23.543 | 0 |
| 2021-11-08 | 26.000 | 26.000 | 26.000 | 26.000 | 23.543 | 0 |
| 2021-11-05 | 26.000 | 26.000 | 26.000 | 26.000 | 23.543 | 0 |
| 2021-11-04 | 26.000 | 26.000 | 26.000 | 26.000 | 23.543 | 0 |
| 2021-11-03 | 26.000 | 26.000 | 26.000 | 26.000 | 23.543 | 300 |
| 2021-11-01 | 26.000 | 26.000 | 26.000 | 26.000 | 23.543 | 0 |
| 2021-10-29 | 26.000 | 26.000 | 26.000 | 26.000 | 23.543 | 100 |
| 2021-10-28 | 26.500 | 26.500 | 26.500 | 26.500 | 23.995 | 0 |
| 2021-10-27 | 26.500 | 26.500 | 26.500 | 26.500 | 23.995 | 200 |
| 2021-10-26 | 26.500 | 26.500 | 26.500 | 26.500 | 23.995 | 0 |
| 2021-10-25 | 26.500 | 26.500 | 26.500 | 26.500 | 23.995 | 0 |
| 2021-10-22 | 26.500 | 26.500 | 26.500 | 26.500 | 23.995 | 800 |
| 2021-10-21 | 26.510 | 26.510 | 26.510 | 26.510 | 24.004 | 200 |
| 2021-10-20 | 27.000 | 27.000 | 27.000 | 27.000 | 24.448 | 200 |
| 2021-10-19 | 28.000 | 28.000 | 28.000 | 28.000 | 25.354 | 0 |
| 2021-10-18 | 28.000 | 28.000 | 28.000 | 28.000 | 25.354 | 0 |
| 2021-10-15 | 28.000 | 28.000 | 28.000 | 28.000 | 25.354 | 0 |
| 2021-10-14 | 28.000 | 28.000 | 28.000 | 28.000 | 25.354 | 0 |
← NewerPage 21 of 21 · 1,248 trading days
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.