Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	24.630	25.080	24.570	24.690	24.094	35,277,600
2026-01-26	24.400	24.660	23.890	24.400	23.811	42,487,400
2026-01-23	23.450	24.590	23.430	24.280	23.693	70,273,200
2026-01-22	22.500	23.490	22.450	23.450	22.884	47,402,900
2026-01-21	21.690	22.560	21.630	22.400	21.859	52,298,400
2026-01-20	21.280	21.600	21.120	21.540	21.020	20,625,300
2026-01-19	21.360	21.490	21.250	21.310	20.795	10,910,800
2026-01-16	21.460	21.540	21.250	21.370	20.854	55,052,600
2026-01-15	21.500	21.660	21.340	21.460	20.942	20,166,900
2026-01-14	21.300	21.500	21.150	21.500	20.981	20,884,400
2026-01-13	21.780	21.820	21.050	21.200	20.688	39,312,600
2026-01-12	21.850	22.010	21.590	21.870	21.342	15,846,700
2026-01-09	21.820	21.900	21.680	21.860	21.332	20,275,700
2026-01-08	21.700	21.890	21.630	21.820	21.293	23,579,700
2026-01-07	22.080	22.080	21.640	21.700	21.176	27,650,400
2026-01-06	21.920	22.160	21.920	22.120	21.586	28,809,400
2026-01-05	21.680	21.960	21.580	21.880	21.351	10,675,500
2026-01-02	22.050	22.200	21.630	21.680	21.156	15,952,700
2025-12-30	21.770	22.130	21.770	21.920	21.391	13,121,900
2025-12-29	21.750	21.880	21.600	21.720	21.195	9,988,400
2025-12-26	21.500	21.890	21.450	21.850	21.322	9,738,700
2025-12-23	21.340	21.750	21.310	21.750	21.225	14,967,000
2025-12-22	21.440	21.550	21.220	21.300	20.785	17,942,700
2025-12-19	21.590	21.650	21.410	21.440	20.922	41,636,000
2025-12-18	21.490	21.810	21.470	21.590	21.068	17,004,900
2025-12-17	21.730	21.740	21.280	21.550	21.029	26,144,900
2025-12-16	21.940	22.140	21.610	21.710	21.186	22,792,200
2025-12-15	21.910	22.040	21.800	22.010	21.478	18,133,500
2025-12-12	21.680	21.990	21.640	21.700	21.176	22,624,500
2025-12-11	21.480	21.820	21.430	21.570	21.049	17,143,500
2025-12-10	21.500	21.700	21.320	21.600	21.078	14,096,700
2025-12-09	21.470	21.720	21.120	21.490	20.971	20,754,600
2025-12-08	21.630	21.770	21.420	21.600	21.078	27,278,400
2025-12-05	22.750	22.900	21.160	21.160	20.649	51,603,400
2025-12-04	22.410	22.900	22.410	22.770	22.220	26,591,100
2025-12-03	22.590	22.700	22.250	22.380	21.839	20,882,500
2025-12-02	22.290	22.600	22.210	22.560	22.015	21,443,700
2025-12-01	22.510	22.530	22.120	22.260	21.678	15,511,100
2025-11-28	22.190	22.690	22.170	22.470	21.812	19,040,600
2025-11-27	22.280	22.330	22.040	22.160	21.511	8,595,700
2025-11-26	21.970	22.370	21.960	22.220	21.569	15,757,200
2025-11-25	21.900	22.120	21.850	21.970	21.327	19,668,500
2025-11-24	21.950	22.200	21.840	21.840	21.200	23,116,900
2025-11-21	21.580	22.000	21.430	22.000	21.356	32,040,500
2025-11-19	21.870	21.920	21.550	21.580	20.948	21,302,000
2025-11-18	22.300	22.390	21.880	21.880	21.239	25,637,700
2025-11-17	22.440	22.620	22.280	22.500	21.841	18,797,000
2025-11-14	22.350	23.080	22.110	22.440	21.783	36,070,500
2025-11-13	21.300	22.700	21.290	22.500	21.841	66,538,100
2025-11-12	23.470	23.520	22.550	22.800	22.132	49,688,100
2025-11-11	22.850	23.590	22.850	23.470	22.783	31,294,700
2025-11-10	22.910	22.990	22.600	22.780	22.113	18,881,800
2025-11-07	22.820	22.920	22.570	22.890	22.220	16,268,100
2025-11-06	22.610	22.900	22.520	22.860	22.191	23,305,100
2025-11-05	22.270	22.700	22.210	22.610	21.948	21,184,700
2025-11-04	21.970	22.380	21.960	22.270	21.618	18,372,500
2025-11-03	21.990	22.140	21.710	22.080	21.433	23,059,400
2025-10-31	21.760	22.180	21.750	21.900	21.259	31,408,700
2025-10-30	21.020	21.840	20.990	21.630	20.997	27,627,200
2025-10-29	21.040	21.450	21.040	21.220	20.599	17,055,700

← NewerPage 4 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.