BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	8.510	8.830	8.510	8.830	8.461	200
2024-11-07	8.720	8.720	8.710	8.710	8.346	600
2024-11-06	8.860	8.860	8.860	8.860	8.489	0
2024-11-05	8.860	8.860	8.860	8.860	8.489	100
2024-11-04	9.148	9.148	9.148	9.148	8.766	100
2024-11-01	8.782	9.109	8.782	9.109	8.728	201
2024-10-31	8.792	9.188	8.792	9.188	8.804	201
2024-10-30	9.119	9.119	8.821	8.821	8.452	605
2024-10-29	8.881	9.218	8.881	9.218	8.832	1,715
2024-10-28	8.692	8.692	8.692	8.692	8.329	0
2024-10-25	8.760	8.770	8.750	8.770	8.403	3,700
2024-10-24	9.160	9.160	8.860	8.860	8.489	600
2024-10-23	9.000	9.000	9.000	9.000	8.623	0
2024-10-22	9.170	9.170	8.850	9.000	8.623	900
2024-10-21	9.200	9.200	9.170	9.170	8.786	200
2024-10-18	9.050	9.110	9.050	9.110	8.729	2,000
2024-10-17	9.060	9.060	9.000	9.000	8.623	1,500
2024-10-16	9.210	9.210	9.210	9.210	8.825	100
2024-10-15	9.210	9.210	9.210	9.210	8.825	300
2024-10-14	9.230	9.230	9.230	9.230	8.844	0
2024-10-11	9.230	9.230	9.230	9.230	8.844	0
2024-10-10	9.230	9.230	9.230	9.230	8.844	200
2024-10-09	9.620	9.620	9.620	9.620	9.218	200
2024-10-08	9.610	9.610	9.610	9.610	9.208	0
2024-10-07	9.610	9.610	9.610	9.610	9.208	100
2024-10-04	9.210	9.210	9.210	9.210	8.825	200
2024-10-03	9.610	9.610	9.610	9.610	9.208	0
2024-10-02	9.610	9.610	9.610	9.610	9.208	0
2024-10-01	9.610	9.610	9.610	9.610	9.208	0
2024-09-30	9.610	9.610	9.610	9.610	9.208	0
2024-09-27	9.610	9.610	9.610	9.610	9.208	0
2024-09-26	9.610	9.610	9.610	9.610	9.208	0
2024-09-25	9.610	9.610	9.610	9.610	9.208	200
2024-09-24	9.220	9.220	9.220	9.220	8.834	100
2024-09-23	9.220	9.220	9.220	9.220	8.834	0
2024-09-20	9.250	9.250	9.220	9.220	8.834	500
2024-09-19	9.310	9.310	9.250	9.250	8.863	1,000
2024-09-18	9.420	9.420	9.420	9.420	9.026	0
2024-09-17	9.400	9.420	9.400	9.420	9.026	700
2024-09-16	9.500	9.610	9.500	9.610	9.208	2,300
2024-09-13	9.600	9.680	9.570	9.680	9.275	1,500
2024-09-12	9.590	10.020	9.590	10.020	9.601	1,800
2024-09-11	9.620	9.980	9.620	9.950	9.534	1,000
2024-09-10	9.990	9.990	9.990	9.990	9.572	400
2024-09-09	10.120	10.120	10.120	10.120	9.697	0
2024-09-06	10.120	10.120	10.120	10.120	9.697	0
2024-09-05	10.000	10.120	10.000	10.120	9.697	1,300
2024-09-04	10.350	10.350	10.350	10.350	9.917	100
2024-09-03	10.400	10.400	10.400	10.400	9.965	100
2024-09-02	10.430	10.430	10.430	10.430	9.994	0
2024-08-30	10.430	10.430	10.430	10.430	9.994	0
2024-08-29	10.430	10.430	10.430	10.430	9.994	0
2024-08-28	10.430	10.430	10.430	10.430	9.994	0
2024-08-27	10.430	10.430	10.430	10.430	9.994	0
2024-08-26	10.440	10.440	10.010	10.430	9.994	500
2024-08-23	10.880	10.880	10.880	10.880	10.425	200
2024-08-22	10.880	10.880	10.880	10.880	10.425	0
2024-08-21	10.850	10.880	10.850	10.880	10.425	200
2024-08-20	10.440	10.880	10.440	10.880	10.425	300
2024-08-19	10.000	11.000	10.000	11.000	10.540	2,400

← NewerPage 9 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.