Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	34.700	34.840	32.800	32.980	11.897	51,223,000
2022-06-20	34.210	34.930	33.570	34.390	12.406	28,395,000
2022-06-17	33.750	34.360	33.210	34.130	12.312	58,414,800
2022-06-15	33.840	34.490	33.670	34.050	12.283	27,350,400
2022-06-14	33.670	34.030	33.340	33.520	12.092	25,932,600
2022-06-13	34.110	34.440	33.500	33.760	12.178	28,703,800
2022-06-10	34.890	35.370	34.270	34.550	12.373	67,518,800
2022-06-09	35.050	35.590	34.920	35.140	12.584	21,844,200
2022-06-08	35.240	35.510	34.930	35.190	12.602	15,954,200
2022-06-07	35.600	35.860	35.360	35.510	12.717	14,913,200
2022-06-06	36.260	36.580	35.700	35.760	12.806	16,587,400
2022-06-03	36.610	36.620	35.970	36.210	12.967	17,705,600
2022-06-02	36.910	37.090	36.450	36.720	13.150	19,066,200
2022-06-01	37.000	37.000	36.050	36.690	13.139	26,563,200
2022-05-31	36.140	37.150	36.000	36.620	13.114	67,339,600
2022-05-30	37.200	37.200	35.250	36.070	12.917	51,215,400
2022-05-27	37.360	37.360	36.730	37.050	13.268	26,725,200
2022-05-26	37.410	38.070	37.330	37.460	13.415	25,401,400
2022-05-25	37.530	37.800	36.800	37.570	13.454	34,605,800
2022-05-24	37.600	38.040	37.030	37.800	13.537	47,738,200
2022-05-23	37.310	38.600	37.260	38.560	13.809	50,623,400
2022-05-20	36.270	37.020	36.120	37.000	13.009	51,145,600
2022-05-19	35.900	36.160	35.450	35.700	12.552	18,794,800
2022-05-18	36.400	36.880	35.730	35.910	12.626	24,925,800
2022-05-17	35.920	36.580	35.860	36.430	12.809	44,296,000
2022-05-16	35.180	35.690	35.060	35.420	12.454	36,317,400
2022-05-13	35.410	35.450	34.850	35.110	12.345	71,401,800
2022-05-12	34.800	35.350	34.540	35.160	12.362	48,924,400
2022-05-11	33.530	34.600	33.330	34.290	12.056	27,208,200
2022-05-10	34.160	34.260	33.310	33.550	11.796	18,433,400
2022-05-09	33.370	34.280	33.310	33.940	11.933	20,157,200
2022-05-06	33.670	34.650	33.310	33.850	11.902	27,599,600
2022-05-05	34.360	34.400	33.000	33.740	11.863	28,203,600
2022-05-04	33.540	34.780	33.200	34.640	12.180	26,028,600
2022-05-03	32.980	33.970	32.910	33.660	11.835	25,700,600
2022-05-02	33.270	33.570	32.530	32.980	11.596	21,339,400
2022-04-29	34.200	34.680	33.100	33.220	11.680	33,886,200
2022-04-28	34.170	34.400	33.580	34.010	11.958	19,790,000
2022-04-27	34.350	34.800	33.900	34.070	11.979	19,399,600
2022-04-26	34.400	34.560	33.500	33.920	11.926	27,831,800
2022-04-25	34.250	34.950	33.970	34.700	12.201	22,553,800
2022-04-22	34.730	34.770	34.150	34.430	12.106	21,702,800
2022-04-20	35.240	35.270	34.810	35.160	12.362	22,502,800
2022-04-19	36.380	36.680	35.050	35.210	12.380	35,649,600
2022-04-18	35.190	36.500	35.120	36.500	12.833	44,982,800
2022-04-14	35.090	35.540	35.070	35.200	12.376	21,238,200
2022-04-13	35.410	35.450	34.900	35.170	12.366	25,564,200
2022-04-12	35.210	35.490	34.860	35.000	12.306	24,782,400
2022-04-11	34.650	35.240	34.400	35.070	12.331	20,794,600
2022-04-08	34.080	34.990	34.030	34.850	12.253	26,107,200
2022-04-07	33.320	34.590	33.310	34.240	12.039	30,034,400
2022-04-06	33.450	33.750	33.140	33.620	11.821	26,437,600
2022-04-05	34.270	34.330	33.360	33.450	11.761	29,105,000
2022-04-04	34.480	34.570	33.920	34.360	12.081	19,677,600
2022-04-01	34.950	35.080	34.310	34.680	12.194	52,205,800
2022-03-31	34.780	35.550	34.440	34.700	12.201	45,058,800
2022-03-30	35.090	35.090	34.530	34.900	12.271	13,386,200
2022-03-29	35.400	35.560	34.760	35.110	12.345	18,178,800
2022-03-28	35.430	35.570	34.800	34.960	12.292	13,292,000
2022-03-25	35.350	35.720	35.070	35.300	12.412	15,258,200

← NewerPage 19 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.