Banco do Brasil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.870 | 23.950 | 23.290 | 23.630 | 23.630 | 44,767,600 |
| 2026-10-15 | 23.750 | 24.150 | 23.530 | 23.760 | 23.760 | 34,443,900 |
| 2026-10-14 | 24.110 | 24.450 | 23.500 | 24.190 | 24.190 | 46,494,500 |
| 2026-10-13 | 24.510 | 24.690 | 24.120 | 24.250 | 24.250 | 29,035,000 |
| 2026-10-09 | 24.470 | 24.850 | 24.280 | 24.640 | 24.640 | 38,595,900 |
| 2026-10-08 | 24.140 | 24.650 | 23.930 | 24.260 | 24.260 | 43,856,300 |
| 2026-10-07 | 24.500 | 24.780 | 24.100 | 24.180 | 24.180 | 57,292,200 |
| 2026-10-06 | 26.150 | 26.290 | 24.370 | 24.640 | 24.640 | 103,512,000 |
| 2026-10-05 | 25.190 | 27.180 | 25.190 | 26.330 | 26.330 | 147,712,300 |
| 2026-10-02 | 23.360 | 23.780 | 22.960 | 23.720 | 23.720 | 51,578,000 |
| 2026-10-01 | 23.070 | 23.210 | 22.660 | 23.080 | 23.080 | 44,611,100 |
| 2026-09-30 | 22.500 | 23.070 | 22.230 | 23.070 | 23.070 | 41,551,600 |
| 2026-09-29 | 21.470 | 22.180 | 21.340 | 22.040 | 22.040 | 37,276,500 |
| 2026-09-28 | 21.390 | 21.810 | 21.180 | 21.490 | 21.490 | 44,554,600 |
| 2026-09-25 | 21.540 | 21.770 | 21.270 | 21.590 | 21.590 | 43,246,900 |
| 2026-09-24 | 22.170 | 22.240 | 21.480 | 21.540 | 21.540 | 36,947,000 |
| 2026-09-23 | 22.430 | 23.070 | 22.120 | 22.170 | 22.170 | 39,523,600 |
| 2026-09-22 | 22.840 | 22.890 | 22.300 | 22.670 | 22.670 | 51,689,800 |
| 2026-09-21 | 23.200 | 23.380 | 22.830 | 22.990 | 22.990 | 57,695,000 |
| 2026-09-18 | 22.590 | 23.230 | 22.300 | 23.200 | 23.200 | 59,723,000 |
| 2026-09-17 | 22.790 | 23.030 | 22.300 | 22.780 | 22.780 | 30,601,300 |
| 2026-09-16 | 21.950 | 22.740 | 21.510 | 22.710 | 22.710 | 31,940,600 |
| 2026-09-15 | 22.280 | 22.330 | 21.920 | 22.040 | 22.040 | 21,927,800 |
| 2026-09-14 | 21.950 | 22.260 | 21.830 | 22.120 | 22.120 | 29,606,200 |
| 2026-09-11 | 22.800 | 22.970 | 22.290 | 22.490 | 22.490 | 22,364,900 |
| 2026-09-10 | 22.000 | 22.910 | 21.910 | 22.800 | 22.800 | 32,399,800 |
| 2026-09-09 | 22.440 | 22.650 | 21.970 | 22.180 | 22.180 | 30,168,000 |
| 2026-09-08 | 22.840 | 23.210 | 22.580 | 22.600 | 22.600 | 30,078,000 |
| 2026-09-04 | 22.320 | 22.730 | 22.110 | 22.520 | 22.520 | 26,770,000 |
| 2026-09-03 | 22.570 | 22.970 | 22.000 | 22.450 | 22.450 | 40,848,600 |
| 2026-09-02 | 21.260 | 22.670 | 21.100 | 22.260 | 22.260 | 54,201,800 |
| 2026-09-01 | 20.900 | 21.430 | 20.830 | 21.210 | 21.210 | 30,270,400 |
| 2026-08-31 | 20.410 | 21.010 | 20.350 | 20.740 | 20.603 | 44,963,600 |
| 2026-08-28 | 20.090 | 20.390 | 19.880 | 20.170 | 20.037 | 21,595,800 |
| 2026-08-27 | 19.390 | 20.140 | 19.320 | 19.970 | 19.838 | 26,290,800 |
| 2026-08-26 | 19.550 | 20.030 | 19.370 | 19.520 | 19.391 | 36,489,300 |
| 2026-08-25 | 18.650 | 19.630 | 18.610 | 19.570 | 19.441 | 35,147,100 |
| 2026-08-24 | 18.290 | 18.860 | 18.160 | 18.600 | 18.477 | 22,626,500 |
| 2026-08-21 | 18.210 | 18.770 | 18.030 | 18.430 | 18.308 | 46,396,800 |
| 2026-08-20 | 18.060 | 18.230 | 17.920 | 18.040 | 17.921 | 81,840,700 |
| 2026-08-19 | 18.100 | 18.270 | 18.020 | 18.080 | 17.961 | 27,975,300 |
| 2026-08-18 | 18.010 | 18.040 | 17.790 | 17.800 | 17.683 | 25,191,900 |
| 2026-08-17 | 18.400 | 18.480 | 17.950 | 17.950 | 17.832 | 26,389,200 |
| 2026-08-14 | 18.200 | 18.380 | 17.800 | 18.380 | 18.259 | 43,575,000 |
| 2026-08-13 | 18.900 | 19.170 | 18.180 | 18.210 | 18.090 | 60,735,500 |
| 2026-08-12 | 19.390 | 19.440 | 19.000 | 19.000 | 18.875 | 28,095,300 |
| 2026-08-11 | 20.000 | 20.110 | 19.240 | 19.280 | 19.153 | 17,713,100 |
| 2026-08-10 | 20.060 | 20.190 | 19.980 | 20.030 | 19.898 | 14,137,400 |
| 2026-08-07 | 20.390 | 20.400 | 19.950 | 20.060 | 19.928 | 17,294,300 |
| 2026-08-06 | 21.000 | 21.000 | 20.200 | 20.280 | 20.146 | 22,775,000 |
| 2026-08-05 | 21.160 | 21.440 | 21.020 | 21.050 | 20.911 | 13,583,400 |
| 2026-08-04 | 21.480 | 21.590 | 20.950 | 20.990 | 20.851 | 11,126,500 |
| 2026-08-03 | 21.400 | 21.580 | 21.170 | 21.270 | 21.130 | 8,326,900 |
| 2026-07-31 | 21.250 | 21.360 | 21.060 | 21.350 | 21.209 | 28,477,000 |
| 2026-07-30 | 20.910 | 21.200 | 20.780 | 21.190 | 21.050 | 15,856,500 |
| 2026-07-29 | 20.750 | 21.060 | 20.460 | 20.780 | 20.643 | 14,676,500 |
| 2026-07-28 | 20.930 | 21.010 | 20.580 | 20.830 | 20.692 | 11,334,900 |
| 2026-07-27 | 20.460 | 20.670 | 20.420 | 20.500 | 20.365 | 11,065,400 |
| 2026-07-24 | 20.800 | 20.820 | 20.350 | 20.350 | 20.216 | 14,376,400 |
| 2026-07-23 | 21.040 | 21.080 | 20.780 | 20.930 | 20.792 | 18,398,200 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.1370 BRL |
| 2026-06-01 | 0.1413 BRL |
| 2026-03-02 | 0.0701 BRL |
| 2026-02-23 | 0.2215 BRL |
| 2025-12-02 | 0.0458 BRL |
| 2025-12-01 | 0.0719 BRL |
| 2025-06-02 | 0.4247 BRL |
| 2025-03-11 | 0.6404 BRL |
| 2024-12-11 | 0.1765 BRL |
| 2024-11-25 | 0.4833 BRL |
| 2024-09-11 | 0.1866 BRL |
| 2024-08-21 | 0.4747 BRL |
| 2024-06-13 | 0.2042 BRL |
| 2024-06-11 | 0.4580 BRL |
| 2024-03-11 | 0.4100 BRL |
| 2024-02-21 | 0.8493 BRL |
| 2023-12-11 | 0.3423 BRL |
| 2023-11-21 | 0.7882 BRL |
| 2023-09-11 | 0.3342 BRL |
| 2023-08-21 | 0.8157 BRL |
| 2023-06-12 | 0.3386 BRL |
| 2023-06-01 | 0.7774 BRL |
| 2023-03-13 | 0.3520 BRL |
| 2023-02-23 | 0.8269 BRL |
| 2022-12-12 | 0.3455 BRL |
| 2022-11-21 | 0.8047 BRL |
| 2022-09-12 | 0.2737 BRL |
| 2022-08-22 | 0.7879 BRL |
| 2022-06-13 | 0.2503 BRL |
| 2022-05-23 | 0.6731 BRL |
| 2022-03-14 | 0.2106 BRL |
| 2022-03-02 | 0.8247 BRL |
| 2021-12-13 | 0.1750 BRL |
| 2021-11-22 | 0.3937 BRL |
| 2021-09-13 | 0.1847 BRL |
| 2021-08-23 | 0.3483 BRL |
| 2021-06-11 | 0.1685 BRL |
| 2021-05-21 | 0.4144 BRL |
| 2021-03-11 | 0.1457 BRL |
| 2021-02-22 | 0.4359 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.