Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	51.970	52.800	51.960	52.650	22.147	19,633,200
2023-11-27	51.150	51.980	51.070	51.900	21.832	22,614,400
2023-11-24	51.070	51.280	50.700	50.960	21.436	8,815,000
2023-11-23	50.800	51.480	50.800	51.020	21.462	8,247,600
2023-11-22	50.600	51.360	50.600	50.850	21.390	16,195,600
2023-11-21	50.930	51.420	50.770	51.290	21.575	20,642,000
2023-11-20	50.940	51.300	50.290	50.930	21.092	15,070,600
2023-11-17	50.280	50.960	50.220	50.660	20.980	24,427,000
2023-11-16	50.300	50.480	49.860	50.280	20.823	34,225,200
2023-11-14	50.180	50.940	49.970	50.290	20.827	37,860,000
2023-11-13	50.100	50.290	49.830	50.050	20.728	9,641,600
2023-11-10	49.770	50.390	49.460	50.240	20.806	17,832,400
2023-11-09	51.000	51.360	49.220	49.510	20.504	62,427,200
2023-11-08	51.080	51.740	51.020	51.670	21.399	18,976,000
2023-11-07	50.450	51.190	50.130	51.020	21.130	29,055,000
2023-11-06	50.290	50.650	50.000	50.450	20.893	12,216,800
2023-11-03	48.950	50.460	48.850	50.100	20.748	24,707,400
2023-11-01	48.360	48.740	48.080	48.400	20.044	21,655,800
2023-10-31	48.480	48.850	47.780	48.350	20.024	14,019,400
2023-10-30	49.000	49.220	48.220	48.460	20.069	17,945,600
2023-10-27	49.900	50.060	48.530	48.800	20.210	20,259,600
2023-10-26	49.140	50.200	48.960	50.070	20.736	19,494,000
2023-10-25	49.080	49.640	48.890	49.050	20.314	12,606,400
2023-10-24	49.500	49.840	48.710	49.040	20.310	17,017,000
2023-10-23	49.280	49.790	48.830	49.270	20.405	15,766,000
2023-10-20	49.370	50.210	49.150	49.340	20.434	19,740,800
2023-10-19	49.120	50.120	48.960	49.500	20.500	16,235,600
2023-10-18	49.060	49.700	48.900	49.120	20.343	22,777,000
2023-10-17	49.600	50.280	49.200	49.360	20.442	16,158,400
2023-10-16	49.360	49.990	49.180	49.810	20.628	15,405,200
2023-10-13	49.090	49.330	48.650	48.820	20.218	21,873,200
2023-10-11	48.520	49.150	48.510	48.970	20.281	16,439,400
2023-10-10	48.650	49.130	48.470	48.510	20.090	19,642,000
2023-10-09	48.540	48.910	48.230	48.590	20.123	19,673,400
2023-10-06	46.940	49.230	46.710	48.850	20.231	41,054,800
2023-10-05	46.780	47.840	46.600	46.940	19.440	15,512,400
2023-10-04	46.600	47.070	46.180	46.800	19.382	16,360,200
2023-10-03	47.080	47.120	46.320	46.450	19.237	12,773,600
2023-10-02	47.170	47.350	46.900	47.050	19.485	9,435,400
2023-09-29	47.840	47.890	47.100	47.180	19.539	10,871,200
2023-09-28	46.290	47.800	46.230	47.640	19.730	23,755,000
2023-09-27	46.150	46.510	45.620	46.160	19.117	22,045,800
2023-09-26	46.030	46.220	45.570	45.760	18.951	23,544,800
2023-09-25	46.620	46.770	46.170	46.420	19.224	18,207,800
2023-09-22	46.760	47.130	46.600	46.690	19.336	10,680,000
2023-09-21	47.320	47.390	46.470	46.610	19.303	16,552,200
2023-09-20	47.320	48.250	47.270	47.700	19.755	14,733,200
2023-09-19	47.350	47.770	47.070	47.280	19.581	15,248,200
2023-09-18	47.640	48.110	47.350	47.350	19.610	20,148,800
2023-09-15	47.420	47.700	47.110	47.550	19.692	21,457,000
2023-09-14	47.490	47.920	47.190	47.390	19.626	14,542,400
2023-09-13	47.350	47.900	47.130	47.260	19.572	14,711,000
2023-09-12	47.190	47.620	47.090	47.300	19.589	15,301,400
2023-09-11	47.080	47.540	46.840	47.380	19.622	14,332,600
2023-09-08	46.850	47.020	46.300	46.640	19.177	15,421,000
2023-09-06	47.220	47.450	46.770	46.780	19.235	14,143,600
2023-09-05	47.350	47.800	47.010	47.100	19.366	15,248,800
2023-09-04	47.500	47.700	47.180	47.270	19.436	7,206,600
2023-09-01	47.230	47.700	47.190	47.420	19.498	11,030,400
2023-08-31	47.950	47.980	47.020	47.100	19.366	26,313,200

← NewerPage 13 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.