Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	48.700	48.880	47.800	47.850	19.675	11,430,000
2023-08-29	48.530	49.240	48.330	48.550	19.963	19,544,000
2023-08-28	47.160	48.500	46.950	48.280	19.851	15,104,600
2023-08-25	47.610	47.700	46.410	46.930	19.296	17,900,200
2023-08-24	48.100	48.100	47.330	47.550	19.551	12,700,200
2023-08-23	48.110	48.480	47.630	48.180	19.810	15,466,600
2023-08-22	47.200	48.080	47.080	47.970	19.724	15,574,800
2023-08-21	48.000	48.050	47.310	47.620	19.580	15,666,000
2023-08-18	47.580	48.120	47.330	47.790	19.315	20,565,600
2023-08-17	47.510	47.700	47.180	47.600	19.238	18,305,400
2023-08-16	46.810	47.730	46.810	47.160	19.060	22,971,800
2023-08-15	47.140	47.340	46.680	46.760	18.898	17,336,000
2023-08-14	47.690	47.690	46.940	47.010	18.999	13,078,200
2023-08-11	47.180	47.660	47.040	47.480	19.189	17,216,600
2023-08-10	47.100	47.300	46.730	46.970	18.983	24,831,200
2023-08-09	47.000	47.150	46.510	46.730	18.886	15,151,600
2023-08-08	47.230	47.390	46.360	46.990	18.991	23,719,800
2023-08-07	47.620	48.000	47.190	47.320	19.125	11,426,800
2023-08-04	47.500	47.960	47.050	47.400	19.157	22,914,000
2023-08-03	47.900	47.980	47.340	47.650	19.258	16,682,200
2023-08-02	47.260	47.760	47.100	47.570	19.226	11,139,200
2023-08-01	47.920	48.030	46.940	47.360	19.141	25,299,800
2023-07-31	47.600	48.320	47.480	48.190	19.476	20,736,800
2023-07-28	47.130	47.570	46.860	47.280	19.108	14,408,600
2023-07-27	47.720	47.760	46.650	46.740	18.890	23,297,200
2023-07-26	47.410	47.800	47.070	47.720	19.286	24,740,600
2023-07-25	48.260	48.260	47.300	47.320	19.125	21,459,400
2023-07-24	48.240	48.850	47.180	47.570	19.226	35,610,400
2023-07-21	47.950	48.850	47.950	48.520	19.610	20,149,600
2023-07-20	47.560	48.050	47.400	47.950	19.379	13,486,800
2023-07-19	48.400	48.400	47.320	47.430	19.169	16,159,000
2023-07-18	48.100	48.450	47.840	48.270	19.509	9,019,200
2023-07-17	47.800	48.190	47.460	48.110	19.444	10,709,800
2023-07-14	47.960	48.710	47.410	47.690	19.274	26,160,600
2023-07-13	47.860	48.380	47.590	48.010	19.404	14,017,600
2023-07-12	48.940	48.940	47.360	47.560	19.222	24,313,200
2023-07-11	49.000	49.020	47.880	48.340	19.537	24,660,800
2023-07-10	49.990	50.050	48.790	49.040	19.820	17,698,400
2023-07-07	49.040	50.320	49.040	49.960	20.192	23,009,800
2023-07-06	49.530	49.580	48.640	49.010	19.808	19,089,000
2023-07-05	50.000	50.010	49.400	49.740	20.103	11,216,600
2023-07-04	50.390	50.450	49.830	50.070	20.236	7,518,000
2023-07-03	49.560	50.500	49.520	50.390	20.365	25,955,400
2023-06-30	50.400	50.800	48.930	49.400	19.965	27,921,800
2023-06-29	49.560	50.200	49.220	50.050	20.228	16,492,400
2023-06-28	50.110	50.200	49.230	49.590	20.042	15,446,600
2023-06-27	51.170	51.480	49.870	50.200	20.289	25,754,200
2023-06-26	50.740	51.390	50.450	51.140	20.669	16,816,200
2023-06-23	51.110	51.140	50.560	51.020	20.620	13,437,600
2023-06-22	51.640	51.860	50.660	51.000	20.612	17,837,400
2023-06-21	50.200	51.990	50.140	51.990	21.012	27,311,600
2023-06-20	50.290	50.460	49.950	50.400	20.369	17,019,000
2023-06-19	49.570	50.470	49.520	50.410	20.373	11,752,800
2023-06-16	49.840	49.910	49.250	49.490	20.002	30,326,800
2023-06-15	48.900	50.240	48.700	49.860	20.151	41,832,400
2023-06-14	48.800	49.000	48.100	48.860	19.747	26,040,200
2023-06-13	49.180	49.490	48.390	48.620	19.650	26,488,200
2023-06-12	48.070	49.740	47.970	49.470	19.994	76,957,800
2023-06-09	45.740	47.740	45.740	47.740	19.158	36,788,800
2023-06-07	45.730	45.890	45.520	45.520	18.267	22,171,600

← NewerPage 14 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.