Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	45.030	46.160	44.960	45.540	18.275	22,870,400
2023-06-05	44.600	45.290	44.150	45.020	18.066	27,174,800
2023-06-02	44.710	44.950	44.180	44.870	18.006	20,916,400
2023-06-01	44.790	45.030	44.260	44.740	17.954	20,240,000
2023-05-31	44.740	45.140	44.520	44.620	17.594	34,754,600
2023-05-30	44.800	44.860	44.210	44.700	17.625	36,806,800
2023-05-29	44.560	44.560	44.010	44.320	17.475	6,610,200
2023-05-26	45.250	45.320	44.150	44.400	17.507	19,154,000
2023-05-25	45.000	45.400	44.660	44.660	17.609	23,305,200
2023-05-24	44.480	44.980	44.160	44.640	17.601	21,763,600
2023-05-23	43.480	44.630	43.340	44.480	17.538	25,710,200
2023-05-22	44.050	44.610	43.440	43.460	17.136	16,106,200
2023-05-19	43.340	44.120	42.990	44.040	17.365	67,735,000
2023-05-18	43.100	43.320	42.800	43.200	17.034	23,372,800
2023-05-17	43.250	43.850	42.930	43.230	17.045	34,929,600
2023-05-16	44.440	44.740	42.930	43.160	17.018	42,816,600
2023-05-15	44.490	44.850	44.030	44.440	17.523	17,202,600
2023-05-12	44.050	44.690	43.900	44.230	17.440	24,390,800
2023-05-11	43.420	44.620	43.070	44.400	17.507	27,049,600
2023-05-10	43.000	43.600	42.600	43.510	17.156	21,016,200
2023-05-09	42.990	43.410	42.670	42.950	16.935	19,348,200
2023-05-08	43.440	43.780	42.960	43.080	16.986	16,121,000
2023-05-05	42.190	43.310	42.190	43.250	17.053	14,274,800
2023-05-04	42.000	42.450	41.540	42.180	16.631	14,716,400
2023-05-03	42.060	42.120	41.560	41.710	16.446	11,221,800
2023-05-02	42.760	42.760	41.720	41.840	16.497	25,193,000
2023-04-28	43.010	43.300	42.350	42.860	16.900	20,670,600
2023-04-27	42.670	43.200	42.520	42.720	16.844	12,304,400
2023-04-26	43.260	43.260	42.520	42.670	16.825	23,539,600
2023-04-25	43.000	43.330	42.730	43.020	16.963	23,604,600
2023-04-24	43.420	44.040	43.050	43.420	17.120	20,439,600
2023-04-20	42.980	43.600	42.710	43.510	17.156	20,420,600
2023-04-19	43.390	43.520	42.840	43.100	16.994	20,937,400
2023-04-18	43.550	43.670	43.030	43.610	17.195	17,300,800
2023-04-17	43.370	43.750	43.020	43.530	17.164	24,039,600
2023-04-14	42.620	43.490	42.150	43.430	17.124	42,063,800
2023-04-13	42.640	43.390	42.400	42.700	16.837	36,617,000
2023-04-12	40.060	43.250	40.010	42.720	16.844	127,526,800
2023-04-11	39.300	40.130	39.250	39.940	15.748	26,483,200
2023-04-10	39.350	39.690	38.970	39.040	15.393	21,837,200
2023-04-06	39.240	39.340	38.850	39.020	15.385	13,312,000
2023-04-05	39.350	39.680	38.830	39.150	15.437	15,507,600
2023-04-04	38.900	39.480	38.730	39.290	15.492	16,438,000
2023-04-03	39.210	39.280	38.210	38.650	15.240	17,883,600
2023-03-31	39.160	39.520	38.570	39.110	15.421	16,832,200
2023-03-30	38.950	39.190	38.400	39.010	15.382	26,213,600
2023-03-29	38.040	38.430	37.650	38.310	15.106	14,288,200
2023-03-28	37.610	38.080	37.510	37.870	14.932	15,773,800
2023-03-27	37.980	38.150	37.430	37.610	14.830	13,770,600
2023-03-24	37.330	37.930	37.050	37.590	14.822	15,840,800
2023-03-23	37.720	38.140	36.780	37.210	14.672	22,425,800
2023-03-22	37.540	38.250	37.400	37.620	14.833	23,682,800
2023-03-21	37.310	37.770	37.280	37.530	14.798	17,732,600
2023-03-20	37.310	38.080	36.700	37.090	14.625	20,953,200
2023-03-17	37.600	38.120	37.300	37.300	14.707	41,729,000
2023-03-16	37.670	38.160	37.300	37.950	14.964	25,496,800
2023-03-15	36.840	37.790	36.750	37.550	14.806	23,105,800
2023-03-14	37.920	38.140	37.230	37.510	14.790	22,066,600
2023-03-13	38.130	38.570	37.790	38.150	15.042	18,220,800
2023-03-10	39.000	39.060	38.020	38.390	14.998	25,785,800

← NewerPage 15 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.