Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	29.250	29.490	29.200	29.280	9.993	11,492,400
2021-12-23	29.300	29.480	29.160	29.220	9.973	14,675,600
2021-12-22	29.600	29.650	29.160	29.330	10.010	24,956,400
2021-12-21	29.750	30.100	29.500	29.500	10.068	23,533,800
2021-12-20	29.970	29.970	29.240	29.420	10.041	42,582,800
2021-12-17	31.120	31.320	30.150	30.330	10.351	45,579,000
2021-12-16	31.710	32.140	31.090	31.410	10.720	31,537,600
2021-12-15	32.210	32.230	30.740	31.510	10.754	44,818,600
2021-12-14	32.480	32.920	31.900	32.060	10.942	29,018,600
2021-12-13	32.500	33.070	32.230	32.230	11.000	24,056,800
2021-12-10	32.260	32.870	32.020	32.500	11.032	16,587,600
2021-12-09	32.800	32.920	31.880	32.020	10.869	19,433,200
2021-12-08	32.780	32.950	32.300	32.750	11.117	20,586,600
2021-12-07	33.600	33.600	32.480	32.600	11.066	25,383,800
2021-12-06	32.730	33.600	32.620	33.070	11.226	42,535,800
2021-12-03	32.210	32.660	31.830	32.200	10.930	34,640,600
2021-12-02	31.690	32.400	31.640	32.160	10.917	35,298,200
2021-12-01	32.500	32.800	31.300	31.300	10.625	51,792,200
2021-11-30	30.710	31.840	30.220	31.840	10.808	65,184,800
2021-11-29	31.180	31.640	30.810	30.810	10.459	23,341,800
2021-11-26	30.750	31.230	30.550	30.760	10.442	26,635,000
2021-11-25	30.370	31.810	30.300	31.810	10.798	49,416,600
2021-11-24	29.400	30.350	29.310	30.240	10.265	27,828,200
2021-11-23	28.880	29.770	28.300	29.690	10.078	32,655,800
2021-11-22	29.250	29.530	28.820	28.890	9.807	31,387,400
2021-11-19	29.150	29.310	28.910	29.050	9.728	36,906,200
2021-11-18	29.370	29.450	28.900	29.090	9.741	38,862,200
2021-11-17	29.760	30.100	29.290	29.310	9.815	27,624,000
2021-11-16	30.280	30.450	29.530	29.730	9.955	17,540,200
2021-11-12	30.310	30.680	29.970	30.150	10.096	17,486,800
2021-11-11	31.100	31.130	30.200	30.200	10.113	42,865,600
2021-11-10	29.520	31.070	29.500	30.790	10.310	40,790,400
2021-11-09	30.400	30.620	29.440	29.440	9.858	41,557,200
2021-11-08	29.000	29.660	28.920	29.480	9.872	15,958,800
2021-11-05	29.000	29.570	28.880	29.290	9.808	15,151,000
2021-11-04	29.390	29.520	28.470	28.650	9.594	22,012,600
2021-11-03	29.050	29.840	28.920	29.340	9.825	21,929,200
2021-11-01	28.960	29.590	28.820	29.150	9.761	17,463,600
2021-10-29	29.170	29.170	28.390	28.500	9.543	22,172,400
2021-10-28	29.250	29.290	28.640	28.910	9.681	17,861,800
2021-10-27	29.280	29.900	29.170	29.170	9.768	15,015,000
2021-10-26	29.290	29.540	28.950	29.200	9.778	22,190,000
2021-10-25	29.070	29.790	29.070	29.510	9.882	21,972,000
2021-10-22	29.640	29.640	27.910	28.910	9.681	65,313,600
2021-10-21	30.500	30.960	29.350	29.820	9.985	51,174,400
2021-10-20	31.000	31.540	30.550	31.140	10.427	25,186,400
2021-10-19	31.870	31.870	30.540	30.630	10.257	45,460,000
2021-10-18	31.250	32.370	31.140	32.210	10.786	29,874,400
2021-10-15	30.810	31.800	30.600	31.580	10.575	28,262,000
2021-10-14	30.980	31.140	30.550	30.610	10.250	21,152,400

← NewerPage 21 of 21 · 1,250 trading days

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.