Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	40.150	40.870	39.950	40.260	14.908	30,565,400
2022-09-13	40.060	40.800	39.870	40.220	14.893	32,398,000
2022-09-12	40.900	41.780	40.820	41.060	15.204	26,090,600
2022-09-09	39.930	40.900	39.820	40.550	14.914	45,059,600
2022-09-08	39.980	40.140	38.920	39.460	14.513	34,821,800
2022-09-06	40.310	40.350	39.200	39.630	14.575	67,466,600
2022-09-05	42.900	42.900	41.450	41.630	15.311	26,968,800
2022-09-02	42.580	43.080	42.410	42.530	15.642	25,167,600
2022-09-01	42.000	42.630	41.480	42.330	15.569	32,283,600
2022-08-31	42.390	42.760	41.480	41.690	15.333	35,791,400
2022-08-30	42.650	42.880	41.900	42.330	15.569	33,550,800
2022-08-29	41.530	42.800	41.360	42.450	15.613	26,198,400
2022-08-26	41.880	42.030	41.120	41.590	15.296	22,501,000
2022-08-25	41.210	41.800	40.840	41.800	15.374	36,649,000
2022-08-24	41.570	41.830	40.740	40.830	15.017	21,884,400
2022-08-23	40.910	42.000	40.900	41.520	15.271	27,726,200
2022-08-22	41.030	41.630	40.350	41.470	15.252	53,053,400
2022-08-19	41.280	41.750	40.360	41.050	14.808	54,663,000
2022-08-18	42.810	43.090	41.650	41.820	15.086	31,576,200
2022-08-17	42.830	43.430	42.400	42.810	15.443	50,006,600
2022-08-16	43.000	43.490	42.430	43.200	15.584	42,147,400
2022-08-15	43.690	43.760	42.820	42.990	15.508	38,680,600
2022-08-12	42.030	44.330	42.000	44.100	15.908	90,107,000
2022-08-11	42.150	42.380	41.560	41.740	15.057	123,966,600
2022-08-10	39.920	40.160	39.650	39.970	14.418	28,071,200
2022-08-09	39.100	39.940	38.830	39.630	14.296	34,459,200
2022-08-08	37.950	39.100	37.760	38.980	14.061	38,790,600
2022-08-05	37.100	37.830	36.950	37.790	13.632	21,666,200
2022-08-04	36.690	37.120	36.500	37.100	13.383	23,298,200
2022-08-03	36.230	36.580	35.880	36.410	13.134	14,914,400
2022-08-02	35.700	36.450	35.510	36.160	13.044	19,602,600
2022-08-01	35.980	36.220	35.520	35.680	12.871	22,577,800
2022-07-29	36.170	36.590	35.900	35.970	12.975	23,579,000
2022-07-28	35.650	36.320	35.440	36.210	13.062	16,173,200
2022-07-27	35.410	35.640	35.130	35.550	12.824	14,330,600
2022-07-26	35.360	35.790	35.130	35.320	12.741	22,070,200
2022-07-25	34.550	35.310	34.550	35.200	12.698	24,296,000
2022-07-22	34.920	35.150	34.410	34.670	12.507	13,206,400
2022-07-21	34.620	34.910	34.070	34.910	12.593	17,427,600
2022-07-20	34.540	35.030	34.390	34.670	12.507	19,089,400
2022-07-19	33.880	34.700	33.790	34.660	12.503	30,575,600
2022-07-18	33.500	34.070	33.350	33.750	12.175	21,718,000
2022-07-15	32.600	33.610	32.220	33.280	12.005	24,328,200
2022-07-14	32.500	32.690	31.920	32.610	11.763	24,511,000
2022-07-13	32.800	33.090	32.510	32.650	11.778	25,212,800
2022-07-12	32.990	33.120	32.440	33.010	11.908	14,705,800
2022-07-11	33.130	33.310	32.750	32.900	11.868	14,059,800
2022-07-08	33.170	33.640	33.060	33.450	12.066	17,965,400
2022-07-07	32.950	33.390	32.950	33.130	11.951	19,375,600
2022-07-06	32.680	33.080	32.200	32.650	11.778	21,589,200
2022-07-05	32.870	33.020	32.340	32.860	11.854	17,291,600
2022-07-04	33.110	33.230	32.800	33.040	11.919	10,278,400
2022-07-01	33.050	33.340	32.800	33.150	11.958	16,695,600
2022-06-30	32.650	33.580	32.240	33.380	12.041	36,861,200
2022-06-29	33.230	33.580	32.920	33.080	11.933	16,176,600
2022-06-28	33.400	33.910	32.880	33.250	11.994	24,068,200
2022-06-27	32.460	33.190	32.370	33.130	11.951	18,821,400
2022-06-24	32.870	32.980	32.100	32.460	11.709	18,166,400
2022-06-23	32.910	32.950	32.240	32.650	11.778	30,887,200
2022-06-22	32.800	33.370	32.450	32.860	11.854	49,180,400

← NewerPage 18 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.