Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	34.980	35.670	34.880	35.320	12.419	16,566,200
2022-03-23	35.000	35.200	34.690	34.920	12.278	16,098,000
2022-03-22	34.600	35.350	34.600	35.100	12.341	23,426,200
2022-03-21	33.800	34.550	33.660	34.410	12.099	18,196,000
2022-03-18	33.940	34.030	33.520	33.720	11.856	28,485,600
2022-03-17	33.460	33.990	33.110	33.790	11.881	20,892,800
2022-03-16	33.200	33.480	32.590	33.480	11.772	23,354,000
2022-03-15	33.410	33.450	32.760	33.040	11.617	20,827,400
2022-03-14	33.560	34.350	33.520	33.630	11.824	21,413,000
2022-03-11	34.260	34.700	33.240	33.420	11.676	24,482,400
2022-03-10	34.320	34.510	33.550	34.100	11.914	21,721,800
2022-03-09	33.110	34.610	33.060	34.550	12.071	55,673,000
2022-03-08	32.660	32.990	32.370	32.700	11.425	17,963,600
2022-03-07	33.520	33.770	32.300	32.450	11.338	30,754,600
2022-03-04	34.630	34.770	33.530	33.900	11.844	31,877,600
2022-03-03	34.850	35.230	34.560	34.770	12.148	25,667,200
2022-03-02	35.100	35.800	34.930	35.600	12.438	25,371,800
2022-02-25	34.710	35.210	34.530	35.210	12.017	34,731,400
2022-02-24	34.630	35.100	34.090	34.650	11.826	46,761,400
2022-02-23	35.800	36.120	35.610	35.790	12.215	26,680,600
2022-02-22	35.400	36.110	35.370	35.610	12.153	59,700,800
2022-02-21	36.140	36.230	34.970	35.280	12.041	24,108,800
2022-02-18	35.410	36.230	35.380	36.050	12.304	42,188,800
2022-02-17	35.310	35.730	35.170	35.330	12.058	28,766,200
2022-02-16	35.180	35.790	35.110	35.330	12.058	35,496,200
2022-02-15	35.500	35.700	34.940	35.130	11.990	98,196,600
2022-02-14	33.400	33.740	33.120	33.540	11.447	32,971,000
2022-02-11	32.460	33.590	32.440	33.400	11.399	64,663,600
2022-02-10	32.000	32.640	31.860	32.270	11.014	28,688,600
2022-02-09	32.100	32.510	31.700	31.920	10.894	32,754,200
2022-02-08	31.820	32.370	31.490	32.200	10.990	23,846,800
2022-02-07	32.130	32.380	31.840	31.860	10.874	17,111,400
2022-02-04	32.200	32.410	32.010	32.230	11.000	14,768,400
2022-02-03	32.080	32.580	32.020	32.290	11.020	23,502,600
2022-02-02	32.520	32.600	31.770	32.070	10.945	23,883,800
2022-02-01	32.800	32.830	32.350	32.610	11.130	16,596,200
2022-01-31	32.440	32.940	32.270	32.660	11.147	22,021,200
2022-01-28	32.290	32.590	32.020	32.490	11.089	29,160,000
2022-01-27	31.990	32.710	31.950	32.290	11.020	30,914,000
2022-01-26	32.310	32.630	31.680	31.850	10.870	39,544,600
2022-01-25	31.240	32.390	31.080	32.160	10.976	33,262,000
2022-01-24	31.130	31.750	30.950	31.350	10.700	31,500,600
2022-01-21	31.150	31.540	30.890	31.200	10.648	28,682,400
2022-01-20	31.110	31.500	31.000	31.200	10.648	22,722,000
2022-01-19	30.960	31.290	30.710	31.010	10.583	26,745,600
2022-01-18	30.310	30.940	30.230	30.740	10.491	24,899,800
2022-01-17	30.450	30.690	30.050	30.470	10.399	18,899,600
2022-01-14	29.700	30.670	29.700	30.410	10.379	34,041,800
2022-01-13	29.060	30.020	29.060	29.650	10.119	34,316,200
2022-01-12	28.920	29.360	28.850	29.180	9.959	28,332,200
2022-01-11	28.720	29.020	28.680	28.900	9.863	25,298,400
2022-01-10	28.540	29.090	28.450	28.780	9.822	18,347,400
2022-01-07	28.610	28.820	28.400	28.630	9.771	16,377,400
2022-01-06	28.420	28.860	28.200	28.600	9.761	20,271,000
2022-01-05	28.820	28.980	28.200	28.370	9.682	26,325,600
2022-01-04	29.120	29.150	28.620	28.850	9.846	23,429,600
2022-01-03	29.130	29.760	28.800	28.820	9.836	32,338,600
2021-12-30	29.130	29.190	28.770	28.850	9.846	25,165,600
2021-12-29	29.180	29.310	28.940	28.960	9.884	15,332,800
2021-12-28	29.340	29.390	29.010	29.110	9.935	17,281,400

← NewerPage 20 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.