Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.960	21.130	20.720	21.090	20.951	19,236,300
2026-07-21	20.150	20.880	20.080	20.880	20.742	25,242,800
2026-07-20	20.540	20.540	20.130	20.170	20.037	15,034,700
2026-07-17	20.650	20.830	20.260	20.490	20.355	35,688,400
2026-07-16	20.480	20.820	20.450	20.760	20.623	15,277,600
2026-07-15	20.480	20.730	20.430	20.550	20.414	14,716,800
2026-07-14	20.340	20.640	20.300	20.590	20.454	15,197,100
2026-07-13	20.540	20.670	20.190	20.240	20.106	14,012,200
2026-07-10	20.300	20.670	20.250	20.580	20.444	24,315,500
2026-07-09	19.570	20.060	19.510	20.000	19.868	30,871,800
2026-07-08	19.700	19.700	19.410	19.530	19.401	22,414,500
2026-07-07	19.780	20.100	19.720	19.730	19.600	16,182,900
2026-07-06	19.830	19.870	19.620	19.770	19.639	15,106,000
2026-07-03	20.150	20.280	19.980	19.980	19.848	8,225,600
2026-07-02	19.840	20.020	19.690	20.000	19.868	29,217,300
2026-07-01	19.760	19.990	19.560	19.730	19.600	16,743,200
2026-06-30	20.170	20.170	19.770	19.910	19.779	17,110,900
2026-06-29	20.340	20.410	20.110	20.260	20.126	17,376,700
2026-06-26	20.050	20.450	19.970	20.340	20.206	18,066,100
2026-06-25	19.890	20.250	19.830	20.050	19.918	15,641,700
2026-06-24	19.710	20.060	19.680	19.730	19.600	16,270,600
2026-06-23	19.490	19.900	19.330	19.860	19.729	17,976,200
2026-06-22	19.480	19.750	19.460	19.580	19.451	18,397,700
2026-06-19	19.520	19.630	19.420	19.420	19.292	13,087,100
2026-06-18	19.420	19.700	19.300	19.530	19.401	23,799,800
2026-06-17	19.600	19.800	19.360	19.410	19.282	14,084,200
2026-06-16	19.350	19.420	19.210	19.400	19.272	25,360,200
2026-06-15	19.900	19.970	19.330	19.390	19.262	16,406,400
2026-06-12	19.300	19.660	19.220	19.460	19.332	13,741,700
2026-06-11	19.070	19.560	18.910	19.410	19.282	32,548,000
2026-06-10	19.120	19.180	18.870	19.000	18.875	18,803,500
2026-06-09	19.230	19.470	19.040	19.110	18.984	18,016,300
2026-06-08	19.170	19.340	19.100	19.100	18.974	15,269,500
2026-06-05	19.600	19.650	19.170	19.170	19.043	51,043,500
2026-06-03	19.770	19.870	19.460	19.530	19.401	26,784,700
2026-06-02	20.140	20.180	19.890	19.890	19.759	19,240,300
2026-06-01	20.510	20.550	20.050	20.080	19.947	50,093,500
2026-05-29	20.670	20.700	20.280	20.300	20.026	60,518,700
2026-05-28	21.060	21.180	20.550	20.610	20.331	19,444,000
2026-05-27	21.440	21.500	21.020	21.070	20.785	13,716,500
2026-05-26	21.590	21.640	21.090	21.110	20.825	22,798,700
2026-05-25	21.140	21.690	21.130	21.650	21.357	15,414,500
2026-05-22	20.830	20.970	20.600	20.940	20.657	14,889,200
2026-05-21	20.620	21.050	20.480	20.820	20.539	21,616,800
2026-05-20	20.400	20.780	20.310	20.700	20.420	38,504,000
2026-05-19	20.190	20.520	20.070	20.230	19.957	36,687,000
2026-05-18	20.700	20.800	20.250	20.420	20.144	21,513,800
2026-05-15	20.550	20.720	20.300	20.700	20.420	35,223,600
2026-05-14	20.000	21.090	19.740	20.760	20.479	69,856,900
2026-05-13	21.330	21.450	20.720	20.760	20.479	30,910,900
2026-05-12	21.590	21.770	21.320	21.320	21.032	18,219,600
2026-05-11	21.770	21.850	21.540	21.540	21.249	18,989,400
2026-05-08	21.910	22.170	21.750	21.800	21.505	22,423,400
2026-05-07	22.060	22.120	21.690	21.690	21.397	19,107,500
2026-05-06	22.170	22.600	22.070	22.070	21.772	15,261,500
2026-05-05	21.970	22.170	21.910	21.920	21.624	11,640,400
2026-05-04	22.210	22.360	21.840	21.910	21.614	12,855,100
2026-04-30	21.900	22.320	21.900	22.210	21.910	16,750,400
2026-04-29	22.090	22.120	21.660	21.710	21.417	32,889,000
2026-04-28	22.430	22.660	22.250	22.540	22.235	11,867,100

← NewerPage 2 of 5 · 247 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.