Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	34.900	35.390	33.210	33.790	12.940	53,108,400
2022-12-09	35.090	35.180	34.590	34.980	13.263	14,063,800
2022-12-08	35.480	35.960	34.810	35.030	13.282	24,538,200
2022-12-07	35.600	35.940	35.480	35.480	13.453	13,206,600
2022-12-06	35.390	35.560	35.090	35.560	13.483	17,258,800
2022-12-05	35.950	35.960	35.020	35.200	13.347	20,721,200
2022-12-02	35.530	36.720	35.110	36.030	13.661	27,612,800
2022-12-01	35.120	35.560	34.720	35.240	13.362	18,236,800
2022-11-30	35.420	35.810	34.700	35.280	13.377	25,598,000
2022-11-29	35.000	35.730	34.590	35.250	13.366	18,270,400
2022-11-28	34.390	35.200	34.100	34.830	13.206	16,474,600
2022-11-25	35.110	35.230	33.920	34.210	12.971	19,184,600
2022-11-24	34.590	35.950	34.350	35.020	13.278	21,639,400
2022-11-23	33.800	34.530	33.510	34.460	13.066	26,649,000
2022-11-22	34.590	34.910	33.820	34.040	12.907	26,437,600
2022-11-21	34.530	35.420	34.210	35.200	13.347	42,765,800
2022-11-18	34.570	35.300	34.100	34.380	12.731	45,213,800
2022-11-17	35.020	35.220	33.640	34.500	12.775	80,265,400
2022-11-16	35.760	36.040	35.070	35.250	13.053	45,099,200
2022-11-14	36.000	36.800	35.650	36.400	13.479	46,067,800
2022-11-11	36.310	36.650	35.360	35.520	13.153	108,313,600
2022-11-10	37.000	37.680	35.670	36.330	13.453	129,116,200
2022-11-09	37.640	38.560	36.920	37.060	13.723	37,975,000
2022-11-08	37.780	38.300	37.320	38.070	14.097	29,484,600
2022-11-07	38.910	39.190	37.620	37.890	14.030	47,342,400
2022-11-04	38.960	39.980	38.810	39.260	14.538	54,329,600
2022-11-03	39.000	39.030	37.200	38.690	14.326	60,761,400
2022-11-01	37.400	38.800	36.900	37.900	14.034	49,038,800
2022-10-31	36.660	38.330	36.010	37.020	13.708	101,309,800
2022-10-28	38.240	38.900	37.950	38.820	14.375	40,483,600
2022-10-27	38.500	39.400	38.320	38.590	14.289	41,069,200
2022-10-26	39.110	39.140	37.180	38.110	14.112	64,011,000
2022-10-25	40.100	40.470	39.170	39.510	14.630	42,535,600
2022-10-24	43.620	43.680	40.200	40.200	14.886	74,848,400
2022-10-21	43.420	44.940	43.170	44.680	16.545	63,657,600
2022-10-20	41.900	43.680	41.700	43.600	16.145	70,600,000
2022-10-19	41.370	41.790	41.000	41.650	15.423	25,396,800
2022-10-18	39.960	41.520	39.760	41.520	15.374	44,087,000
2022-10-17	39.300	39.840	38.860	39.490	14.623	20,041,600
2022-10-14	39.660	40.180	38.680	39.160	14.501	24,871,000
2022-10-13	38.800	39.860	38.070	39.380	14.582	30,143,800
2022-10-11	39.790	40.070	38.850	39.110	14.482	29,096,000
2022-10-10	41.070	41.360	39.800	40.070	14.837	22,947,400
2022-10-07	40.560	40.810	40.110	40.660	15.056	26,154,600
2022-10-06	40.200	40.770	39.850	40.570	15.023	36,243,400
2022-10-05	39.260	40.350	38.740	39.860	14.760	44,692,600
2022-10-04	42.020	42.450	38.880	39.230	14.526	54,983,400
2022-10-03	41.050	42.200	40.500	41.460	15.352	89,045,000
2022-09-30	38.260	39.030	37.720	38.520	14.264	41,020,600
2022-09-29	38.100	38.490	37.860	38.340	14.197	37,068,200
2022-09-28	38.450	38.980	38.180	38.550	14.275	22,657,200
2022-09-27	39.170	39.200	38.490	38.540	14.271	22,139,800
2022-09-26	40.300	40.440	38.640	38.850	14.386	33,562,000
2022-09-23	40.800	40.900	40.080	40.730	15.082	34,095,800
2022-09-22	40.750	41.430	40.090	41.240	15.271	28,751,400
2022-09-21	40.970	41.050	40.270	40.500	14.997	24,529,800
2022-09-20	40.300	40.970	40.160	40.790	15.104	34,655,800
2022-09-19	39.010	40.380	38.300	40.180	14.878	31,616,800
2022-09-16	39.640	39.640	38.920	39.400	14.589	72,162,000
2022-09-15	40.330	40.640	39.730	39.850	14.756	42,490,800

← NewerPage 17 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.