Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	58.190	58.750	58.000	58.630	25.179	13,960,200
2024-02-26	57.410	58.190	57.250	57.930	24.879	13,441,800
2024-02-23	58.130	58.260	57.140	57.380	24.643	20,541,400
2024-02-22	58.690	58.760	57.920	58.100	24.952	19,798,400
2024-02-21	59.320	59.590	59.060	59.440	25.527	45,832,200
2024-02-20	58.860	59.910	58.740	59.300	25.102	36,826,400
2024-02-19	57.920	59.050	57.600	58.920	24.942	18,263,600
2024-02-16	58.580	58.800	57.410	57.870	24.497	18,979,000
2024-02-15	58.350	58.590	58.010	58.360	24.705	16,017,200
2024-02-14	57.360	58.380	57.080	58.350	24.700	17,196,600
2024-02-09	58.500	58.580	55.300	57.570	24.370	48,130,600
2024-02-08	59.460	59.730	58.260	58.540	24.781	21,199,200
2024-02-07	59.570	59.800	58.670	59.440	25.162	16,353,000
2024-02-06	58.420	59.730	58.400	59.600	25.229	16,578,000
2024-02-05	57.730	58.340	57.350	58.340	24.696	15,148,800
2024-02-02	57.700	57.870	57.140	57.720	24.434	14,969,000
2024-02-01	56.450	57.740	56.300	57.740	24.442	22,648,600
2024-01-31	56.400	56.840	56.120	56.450	23.896	13,112,000
2024-01-30	56.490	56.500	55.950	56.230	23.803	11,859,800
2024-01-29	56.960	57.030	56.060	56.520	23.926	11,264,600
2024-01-26	56.640	56.990	56.550	56.970	24.116	16,392,200
2024-01-25	56.750	57.000	56.530	56.580	23.951	12,011,200
2024-01-24	56.680	57.040	56.440	56.650	23.981	13,342,600
2024-01-23	55.810	56.590	55.550	56.540	23.934	20,134,400
2024-01-22	56.070	56.130	55.360	55.550	23.515	13,091,400
2024-01-19	55.530	56.350	55.280	55.920	23.672	25,305,000
2024-01-18	56.050	56.110	55.260	55.340	23.426	14,648,800
2024-01-17	55.810	56.100	55.630	55.990	23.701	19,366,200
2024-01-16	55.960	56.470	55.770	55.880	23.655	17,944,400
2024-01-15	55.100	56.200	55.000	56.200	23.790	16,827,600
2024-01-12	54.800	55.200	54.310	55.120	23.333	10,126,600
2024-01-11	54.400	54.850	54.220	54.800	23.198	13,486,200
2024-01-10	54.170	54.670	54.170	54.430	23.041	9,878,600
2024-01-09	55.090	55.150	54.280	54.520	23.079	15,367,600
2024-01-08	55.050	55.480	54.780	55.350	23.430	18,107,600
2024-01-05	54.180	55.130	54.000	54.880	23.231	16,455,800
2024-01-04	54.750	54.900	54.120	54.230	22.956	16,199,800
2024-01-03	54.680	55.070	54.500	54.810	23.202	16,296,800
2024-01-02	55.120	55.280	54.450	54.760	23.181	16,341,000
2023-12-28	54.860	55.390	54.690	55.390	23.447	11,680,800
2023-12-27	54.800	54.970	54.580	54.860	23.223	6,745,000
2023-12-26	54.440	54.960	54.300	54.940	23.257	7,966,400
2023-12-22	54.500	54.620	54.070	54.440	23.045	14,606,400
2023-12-21	54.800	54.800	53.890	54.290	22.982	20,008,000
2023-12-20	54.850	55.000	54.060	54.210	22.948	15,653,800
2023-12-19	54.570	54.920	54.300	54.850	23.219	15,467,000
2023-12-18	54.670	55.030	54.170	54.650	23.134	15,518,200
2023-12-15	53.250	54.610	52.820	54.610	23.117	36,317,000
2023-12-14	53.500	53.560	52.400	53.330	22.575	36,873,200
2023-12-13	52.470	53.260	51.640	52.980	22.427	36,160,000
2023-12-12	53.800	53.800	52.410	52.500	22.224	25,063,600
2023-12-11	54.450	54.710	54.070	54.440	23.045	11,474,000
2023-12-08	53.900	54.600	53.660	54.450	22.904	20,784,200
2023-12-07	53.000	53.890	53.000	53.870	22.661	11,561,400
2023-12-06	54.380	54.480	52.900	53.010	22.299	17,640,200
2023-12-05	54.160	54.540	54.010	54.170	22.787	11,725,800
2023-12-04	54.300	54.810	53.960	54.170	22.787	13,915,800
2023-12-01	54.350	54.800	53.880	54.380	22.875	18,946,400
2023-11-30	52.730	54.380	52.730	54.270	22.829	35,416,400
2023-11-29	52.770	53.050	52.360	52.730	22.181	21,020,000

← NewerPage 12 of 21 · 1,250 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.