Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.720	22.920	22.510	22.510	22.206	15,500,200
2026-04-24	23.060	23.090	22.600	22.700	22.393	20,207,700
2026-04-23	23.360	23.450	22.870	23.000	22.689	24,405,400
2026-04-22	24.140	24.140	23.360	23.400	23.084	25,020,900
2026-04-20	24.400	24.530	24.180	24.280	23.952	13,626,100
2026-04-17	24.580	24.900	24.300	24.400	24.070	22,124,700
2026-04-16	24.480	24.660	23.930	24.280	23.952	20,729,000
2026-04-15	25.040	25.290	24.300	24.400	24.070	36,102,400
2026-04-14	24.800	25.490	24.750	25.380	25.037	28,386,100
2026-04-13	24.570	24.830	24.430	24.750	24.416	29,388,500
2026-04-10	24.850	25.050	24.710	24.730	24.396	22,658,600
2026-04-09	24.570	24.890	24.370	24.720	24.386	16,250,500
2026-04-08	24.430	24.800	24.150	24.490	24.159	40,246,200
2026-04-07	23.280	23.490	23.030	23.440	23.123	13,707,100
2026-04-06	23.400	23.680	23.280	23.430	23.113	11,140,000
2026-04-02	23.080	23.530	22.800	23.390	23.074	16,363,800
2026-04-01	23.210	23.800	23.130	23.630	23.311	22,036,200
2026-03-31	22.720	23.220	22.450	23.000	22.689	25,544,400
2026-03-30	22.900	23.070	22.320	22.400	22.097	23,491,700
2026-03-27	22.990	22.990	22.520	22.660	22.354	16,857,200
2026-03-26	23.580	23.800	22.920	23.060	22.748	28,161,800
2026-03-25	23.810	24.320	23.730	23.860	23.538	20,123,200
2026-03-24	23.830	23.960	23.400	23.650	23.330	14,810,600
2026-03-23	23.580	24.290	23.580	23.960	23.636	23,666,700
2026-03-20	23.430	23.460	23.010	23.270	22.956	37,663,200
2026-03-19	23.130	23.730	22.890	23.510	23.192	29,360,000
2026-03-18	23.600	23.840	23.410	23.410	23.094	15,425,300
2026-03-17	23.900	24.190	23.650	23.670	23.350	22,248,400
2026-03-16	24.260	24.340	23.820	23.900	23.577	30,897,300
2026-03-13	24.460	24.680	23.690	23.810	23.488	39,415,200
2026-03-12	25.160	25.250	24.170	24.230	23.903	34,856,800
2026-03-11	24.930	25.670	24.820	25.340	24.998	16,826,800
2026-03-10	25.070	25.510	24.650	25.140	24.800	21,770,700
2026-03-09	24.520	25.030	24.310	24.700	24.366	18,831,200
2026-03-06	24.900	25.160	24.410	24.750	24.416	20,970,100
2026-03-05	25.750	25.930	24.970	25.000	24.662	24,730,900
2026-03-04	26.010	26.470	25.750	25.940	25.589	14,597,900
2026-03-03	26.180	26.290	25.380	25.770	25.422	62,065,500
2026-03-02	26.310	26.980	26.100	26.950	26.586	23,891,500
2026-02-27	27.090	27.250	26.870	26.950	26.517	20,392,800
2026-02-26	27.520	27.730	26.980	27.280	26.841	24,720,400
2026-02-25	27.310	27.810	27.280	27.580	27.136	29,552,800
2026-02-24	26.770	27.380	26.660	27.120	26.684	26,761,400
2026-02-23	26.990	27.330	26.670	26.830	26.399	72,770,500
2026-02-20	26.360	27.150	26.160	26.990	26.338	40,313,000
2026-02-19	25.730	26.590	25.560	26.460	25.821	32,852,600
2026-02-18	25.410	25.820	25.350	25.820	25.196	38,768,500
2026-02-13	25.500	25.590	24.530	25.430	24.816	61,590,900
2026-02-12	26.080	26.890	24.530	26.030	25.401	111,154,300
2026-02-11	25.040	25.220	24.740	24.910	24.308	28,271,000
2026-02-10	24.820	25.420	24.680	24.800	24.201	26,925,100
2026-02-09	24.340	24.940	24.240	24.820	24.220	17,847,600
2026-02-06	24.440	24.550	23.810	24.330	23.742	36,048,500
2026-02-05	25.100	25.250	24.190	24.440	23.850	38,580,000
2026-02-04	25.320	25.420	24.870	25.100	24.494	26,372,500
2026-02-03	25.480	26.090	25.470	25.690	25.069	35,191,200
2026-02-02	25.150	25.450	25.140	25.300	24.689	18,511,500
2026-01-30	25.320	25.640	24.760	25.220	24.611	32,396,600
2026-01-29	25.500	25.900	25.040	25.500	24.884	50,632,400
2026-01-28	24.750	25.530	24.720	25.400	24.786	37,374,300

← NewerPage 3 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.