Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	39.930	40.190	39.130	39.130	15.287	24,777,400
2023-03-08	39.700	40.380	39.570	40.000	15.627	26,042,600
2023-03-07	39.000	39.780	38.500	39.600	15.471	38,627,000
2023-03-06	37.870	39.010	37.870	38.710	15.123	20,465,200
2023-03-03	37.700	38.320	37.330	37.850	14.787	33,717,800
2023-03-02	39.000	39.080	37.370	37.430	14.623	34,978,600
2023-03-01	40.300	40.300	38.370	39.000	15.237	54,529,600
2023-02-28	40.140	40.790	39.900	40.300	15.744	33,330,200
2023-02-27	40.490	40.740	39.720	39.930	15.600	22,472,400
2023-02-24	41.360	41.530	40.240	40.480	15.815	24,550,800
2023-02-23	41.900	42.600	41.680	42.100	16.448	48,294,200
2023-02-22	42.800	42.810	41.660	41.760	15.992	22,328,200
2023-02-17	42.350	43.130	41.980	42.820	16.398	44,598,200
2023-02-16	41.650	42.590	41.370	42.400	16.237	43,014,800
2023-02-15	41.780	42.180	41.180	41.930	16.057	49,143,800
2023-02-14	42.280	42.750	41.250	41.550	15.911	118,462,000
2023-02-13	40.730	41.140	40.030	40.600	15.548	32,489,600
2023-02-10	39.350	40.610	38.940	40.370	15.460	29,831,400
2023-02-09	39.930	40.070	39.130	39.590	15.161	21,309,200
2023-02-08	39.170	39.950	38.910	39.800	15.241	44,485,600
2023-02-07	39.590	39.680	38.460	38.880	14.889	24,883,800
2023-02-06	39.070	39.720	38.620	39.420	15.096	27,313,800
2023-02-03	39.650	39.940	38.900	39.200	15.011	24,334,800
2023-02-02	40.010	41.150	39.250	39.450	15.107	37,048,600
2023-02-01	40.750	41.050	39.850	40.210	15.398	26,311,400
2023-01-31	40.950	41.200	40.420	40.700	15.586	29,569,200
2023-01-30	40.400	40.910	40.060	40.810	15.628	28,495,800
2023-01-27	40.920	40.960	39.690	40.180	15.387	24,856,600
2023-01-26	40.780	41.480	40.570	40.630	15.559	26,301,400
2023-01-25	39.410	40.990	38.870	40.650	15.567	30,466,000
2023-01-24	39.770	40.390	39.280	39.570	15.153	33,155,800
2023-01-23	40.070	41.250	39.130	39.770	15.230	58,229,000
2023-01-20	39.210	40.300	39.110	40.070	15.345	61,329,000
2023-01-19	38.000	39.320	37.550	39.110	14.977	46,824,200
2023-01-18	38.050	38.870	37.890	38.240	14.644	46,469,200
2023-01-17	35.790	37.700	35.540	37.700	14.437	52,121,000
2023-01-16	35.660	36.120	35.320	35.610	13.637	18,437,800
2023-01-13	35.500	35.850	34.950	35.650	13.652	20,087,000
2023-01-12	35.570	35.870	35.010	35.570	13.621	20,173,200
2023-01-11	35.300	35.850	35.060	35.800	13.709	29,084,800
2023-01-10	34.500	35.480	34.330	35.300	13.518	19,309,600
2023-01-09	34.730	35.050	34.480	34.710	13.292	20,027,200
2023-01-06	34.650	35.270	34.440	35.050	13.422	29,504,600
2023-01-05	33.290	34.740	33.080	34.570	13.238	33,937,600
2023-01-04	32.830	33.260	32.560	33.060	12.660	19,519,000
2023-01-03	33.260	33.400	32.420	32.640	12.499	21,547,400
2023-01-02	34.220	34.220	32.900	33.260	12.737	23,557,000
2022-12-29	34.830	35.040	34.400	34.730	13.300	18,673,000
2022-12-28	34.100	34.800	33.620	34.670	13.277	21,450,400
2022-12-27	35.450	35.450	33.900	34.060	13.043	17,731,600
2022-12-26	35.570	35.570	34.740	35.230	13.491	9,105,400
2022-12-23	34.530	35.640	34.530	35.280	13.510	17,488,800
2022-12-22	34.320	34.850	33.910	34.430	13.185	14,796,600
2022-12-21	34.100	34.460	33.740	34.120	13.066	17,495,000
2022-12-20	32.940	34.160	32.630	33.800	12.944	26,498,000
2022-12-19	32.710	33.450	32.510	32.950	12.618	31,158,000
2022-12-16	32.000	32.760	31.780	32.600	12.484	43,414,000
2022-12-15	30.720	32.530	30.510	31.950	12.235	94,932,200
2022-12-14	31.500	31.570	30.250	31.070	11.898	80,022,400
2022-12-13	33.810	33.950	31.860	31.860	12.201	43,709,800

← NewerPage 16 of 21 · 1,246 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.