Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	27.500	27.560	26.780	26.940	23.305	25,503,900
2024-05-22	27.820	27.920	27.410	27.500	23.789	15,790,100
2024-05-21	27.950	28.130	27.880	27.900	24.135	9,979,200
2024-05-20	27.650	28.050	27.620	27.920	24.153	16,493,700
2024-05-17	27.700	27.820	27.540	27.690	23.954	16,921,000
2024-05-16	27.850	27.960	27.650	27.680	23.945	9,799,300
2024-05-15	27.750	27.790	27.380	27.650	23.919	20,262,300
2024-05-14	27.870	28.070	27.830	28.010	24.230	13,169,200
2024-05-13	27.650	27.970	27.650	27.830	24.075	14,212,000
2024-05-10	27.350	27.750	27.350	27.620	23.893	23,618,800
2024-05-09	28.260	28.290	27.050	27.140	23.478	56,461,500
2024-05-08	28.270	28.520	28.010	28.380	24.550	13,905,300
2024-05-07	28.480	28.660	28.290	28.290	24.473	12,550,500
2024-05-06	28.300	28.440	28.160	28.380	24.550	9,970,600
2024-05-03	28.020	28.360	27.900	28.220	24.412	17,286,800
2024-05-02	27.540	27.780	27.380	27.710	23.971	14,574,700
2024-04-30	27.500	27.740	27.420	27.420	23.720	12,200,200
2024-04-29	27.570	27.660	27.380	27.550	23.832	8,640,300
2024-04-26	27.510	27.700	27.440	27.550	23.832	12,563,800
2024-04-25	27.540	27.650	27.230	27.380	23.685	11,268,300
2024-04-24	27.600	27.670	27.380	27.500	23.789	10,999,100
2024-04-23	27.370	27.730	27.010	27.600	23.876	21,709,600
2024-04-22	27.800	28.050	27.240	27.390	23.694	21,219,700
2024-04-19	28.020	28.020	27.660	27.710	23.971	18,308,900
2024-04-18	28.150	28.230	27.700	27.930	24.161	15,326,300
2024-04-17	28.000	28.170	27.780	27.970	24.196	17,657,500
2024-04-16	28.230	28.400	27.540	27.910	24.144	22,855,500
2024-04-15	57.260	57.340	56.210	56.460	24.421	14,348,800
2024-04-12	57.740	57.850	56.820	56.990	24.650	11,283,200
2024-04-11	57.500	58.070	57.340	57.740	24.974	12,412,200
2024-04-10	58.340	58.500	57.330	57.600	24.914	14,100,000
2024-04-09	58.250	58.770	58.180	58.390	25.256	9,320,000
2024-04-08	57.500	58.840	57.260	57.900	25.044	19,648,000
2024-04-05	56.900	57.080	56.450	57.010	24.659	12,788,400
2024-04-04	56.550	57.950	56.550	56.770	24.555	23,325,600
2024-04-03	56.090	56.640	55.650	56.390	24.390	14,585,600
2024-04-02	56.050	56.340	55.770	56.170	24.295	10,494,800
2024-04-01	56.700	56.920	55.710	56.080	24.256	10,855,600
2024-03-28	55.760	56.880	55.650	56.620	24.490	17,041,800
2024-03-27	56.170	56.240	55.340	55.970	24.209	15,867,200
2024-03-26	55.690	56.430	55.520	55.930	24.191	15,467,000
2024-03-25	55.430	56.130	55.270	55.630	24.062	12,884,800
2024-03-22	55.670	55.980	55.250	55.410	23.967	13,128,600
2024-03-21	56.600	57.000	55.460	55.640	24.066	17,701,400
2024-03-20	55.830	56.500	55.410	56.430	24.408	17,662,200
2024-03-19	56.240	56.430	55.130	55.830	24.148	20,213,200
2024-03-18	57.300	57.780	55.820	56.030	24.235	22,568,400
2024-03-15	56.820	57.520	56.770	57.290	24.780	28,301,000
2024-03-14	56.950	57.350	56.590	56.710	24.529	20,680,800
2024-03-13	57.510	57.740	56.880	56.960	24.637	20,372,200
2024-03-12	57.010	58.110	56.630	57.600	24.914	22,709,800
2024-03-11	57.700	57.700	56.900	57.230	24.754	25,119,800
2024-03-08	57.010	58.170	56.030	57.810	24.827	40,001,200
2024-03-07	58.940	59.110	58.250	58.380	25.072	14,857,800
2024-03-06	58.220	59.010	58.100	58.940	25.313	12,482,600
2024-03-05	57.800	58.370	57.690	58.080	24.943	9,412,000
2024-03-04	58.020	58.210	57.470	57.680	24.771	12,990,200
2024-03-01	57.950	58.360	57.830	57.920	24.875	10,250,800
2024-02-29	58.750	58.920	57.700	57.860	24.849	20,423,600
2024-02-28	58.580	59.140	58.410	58.750	25.231	12,335,000

← NewerPage 11 of 21 · 1,247 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.