Banco do Brasil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 28.300 | 28.580 | 28.250 | 28.370 | 25.156 | 18,523,500 |
| 2024-08-15 | 27.990 | 28.440 | 27.930 | 28.150 | 24.960 | 11,583,300 |
| 2024-08-14 | 27.470 | 28.150 | 27.400 | 27.930 | 24.765 | 19,353,700 |
| 2024-08-13 | 27.200 | 27.530 | 27.130 | 27.470 | 24.358 | 12,927,300 |
| 2024-08-12 | 26.620 | 27.120 | 26.550 | 27.120 | 24.047 | 15,360,000 |
| 2024-08-09 | 26.300 | 26.630 | 26.250 | 26.550 | 23.542 | 12,963,300 |
| 2024-08-08 | 26.160 | 26.370 | 25.390 | 26.190 | 23.223 | 33,774,800 |
| 2024-08-07 | 26.850 | 26.950 | 26.190 | 26.300 | 23.320 | 18,780,600 |
| 2024-08-06 | 26.400 | 26.810 | 26.340 | 26.650 | 23.630 | 14,774,200 |
| 2024-08-05 | 26.000 | 26.330 | 25.600 | 26.200 | 23.231 | 20,215,700 |
| 2024-08-02 | 26.500 | 26.590 | 26.060 | 26.160 | 23.196 | 20,146,900 |
| 2024-08-01 | 26.650 | 26.720 | 26.220 | 26.370 | 23.382 | 22,707,000 |
| 2024-07-31 | 27.000 | 27.050 | 26.510 | 26.550 | 23.542 | 17,741,200 |
| 2024-07-30 | 27.160 | 27.190 | 26.860 | 26.950 | 23.896 | 10,121,700 |
| 2024-07-29 | 27.210 | 27.210 | 26.940 | 27.160 | 24.083 | 18,320,300 |
| 2024-07-26 | 26.890 | 27.160 | 26.720 | 27.120 | 24.047 | 10,529,900 |
| 2024-07-25 | 26.840 | 27.050 | 26.720 | 26.890 | 23.843 | 11,879,700 |
| 2024-07-24 | 27.050 | 27.080 | 26.810 | 26.870 | 23.825 | 9,711,900 |
| 2024-07-23 | 27.150 | 27.220 | 26.930 | 26.980 | 23.923 | 10,926,500 |
| 2024-07-22 | 27.170 | 27.310 | 27.020 | 27.140 | 24.065 | 11,543,200 |
| 2024-07-19 | 27.190 | 27.430 | 26.990 | 27.110 | 24.038 | 14,068,500 |
| 2024-07-18 | 27.340 | 27.630 | 27.140 | 27.190 | 24.109 | 10,707,900 |
| 2024-07-17 | 27.150 | 27.390 | 26.970 | 27.310 | 24.216 | 9,572,900 |
| 2024-07-16 | 26.990 | 27.140 | 26.910 | 27.040 | 23.976 | 11,083,000 |
| 2024-07-15 | 26.850 | 26.990 | 26.690 | 26.950 | 23.896 | 11,492,800 |
| 2024-07-12 | 26.570 | 26.830 | 26.400 | 26.830 | 23.790 | 15,215,800 |
| 2024-07-11 | 26.630 | 26.840 | 26.320 | 26.480 | 23.480 | 18,886,900 |
| 2024-07-10 | 26.320 | 26.620 | 26.240 | 26.610 | 23.595 | 20,147,500 |
| 2024-07-09 | 26.280 | 26.280 | 25.990 | 26.200 | 23.231 | 17,999,100 |
| 2024-07-08 | 26.690 | 26.690 | 26.190 | 26.290 | 23.311 | 19,694,800 |
| 2024-07-05 | 26.850 | 26.870 | 26.530 | 26.730 | 23.701 | 11,950,900 |
| 2024-07-04 | 26.900 | 26.970 | 26.610 | 26.850 | 23.808 | 10,490,500 |
| 2024-07-03 | 26.550 | 26.880 | 26.480 | 26.710 | 23.684 | 14,410,300 |
| 2024-07-02 | 26.420 | 26.560 | 26.380 | 26.450 | 23.453 | 16,040,900 |
| 2024-07-01 | 26.740 | 26.800 | 26.320 | 26.360 | 23.373 | 20,405,700 |
| 2024-06-28 | 26.700 | 26.740 | 26.460 | 26.710 | 23.684 | 15,548,300 |
| 2024-06-27 | 26.790 | 26.820 | 26.410 | 26.700 | 23.675 | 17,241,700 |
| 2024-06-26 | 26.900 | 26.900 | 26.470 | 26.710 | 23.684 | 15,068,800 |
| 2024-06-25 | 26.810 | 26.950 | 26.650 | 26.890 | 23.843 | 10,717,200 |
| 2024-06-24 | 26.610 | 27.040 | 26.500 | 26.810 | 23.772 | 13,217,300 |
| 2024-06-21 | 26.400 | 26.620 | 26.280 | 26.610 | 23.595 | 34,317,100 |
| 2024-06-20 | 26.380 | 26.630 | 26.270 | 26.390 | 23.400 | 16,430,200 |
| 2024-06-19 | 26.090 | 26.340 | 26.030 | 26.270 | 23.293 | 12,063,600 |
| 2024-06-18 | 26.380 | 26.450 | 26.060 | 26.080 | 23.125 | 22,450,000 |
| 2024-06-17 | 26.450 | 26.480 | 26.220 | 26.450 | 23.453 | 10,154,500 |
| 2024-06-14 | 26.550 | 26.660 | 26.310 | 26.450 | 23.453 | 11,112,200 |
| 2024-06-13 | 26.620 | 26.800 | 26.510 | 26.720 | 23.692 | 13,493,500 |
| 2024-06-12 | 27.300 | 27.300 | 26.460 | 26.540 | 23.352 | 19,065,800 |
| 2024-06-11 | 27.360 | 27.600 | 27.250 | 27.510 | 24.205 | 10,979,300 |
| 2024-06-10 | 27.250 | 27.350 | 27.100 | 27.210 | 23.538 | 12,661,000 |
| 2024-06-07 | 27.500 | 27.680 | 27.080 | 27.180 | 23.512 | 13,617,700 |
| 2024-06-06 | 27.300 | 27.720 | 27.200 | 27.650 | 23.919 | 13,663,100 |
| 2024-06-05 | 27.250 | 27.400 | 27.150 | 27.290 | 23.608 | 14,009,300 |
| 2024-06-04 | 27.150 | 27.250 | 26.980 | 27.230 | 23.556 | 18,245,900 |
| 2024-06-03 | 27.180 | 27.390 | 27.070 | 27.150 | 23.486 | 27,619,900 |
| 2024-05-31 | 27.380 | 27.500 | 27.120 | 27.120 | 23.461 | 19,075,300 |
| 2024-05-29 | 27.470 | 27.470 | 27.120 | 27.320 | 23.634 | 25,614,500 |
| 2024-05-28 | 27.550 | 27.620 | 27.290 | 27.320 | 23.634 | 35,234,800 |
| 2024-05-27 | 27.140 | 27.470 | 27.080 | 27.410 | 23.711 | 31,265,200 |
| 2024-05-24 | 27.010 | 27.140 | 26.800 | 27.080 | 23.426 | 13,904,800 |
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.