Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	20.840	21.080	20.800	20.960	20.346	17,462,100
2025-10-27	20.720	20.880	20.570	20.850	20.239	21,086,500
2025-10-24	20.730	20.950	20.470	20.520	19.919	23,064,100
2025-10-23	20.740	20.850	20.550	20.650	20.045	11,383,600
2025-10-22	20.590	20.710	20.480	20.690	20.084	13,449,000
2025-10-21	20.760	20.760	20.370	20.540	19.939	25,666,400
2025-10-20	20.710	20.910	20.510	20.770	20.162	18,730,400
2025-10-17	20.370	20.900	20.160	20.900	20.288	68,059,400
2025-10-16	20.290	20.610	20.020	20.370	19.774	25,318,700
2025-10-15	20.700	20.700	20.230	20.320	19.725	59,390,200
2025-10-14	20.800	21.160	20.670	20.700	20.094	19,882,400
2025-10-13	20.760	20.970	20.730	20.880	20.269	14,310,900
2025-10-10	21.250	21.280	20.610	20.610	20.006	31,105,700
2025-10-09	21.230	21.340	21.010	21.190	20.570	11,990,200
2025-10-08	21.190	21.360	21.070	21.120	20.502	15,134,500
2025-10-07	21.310	21.350	21.070	21.210	20.589	18,427,000
2025-10-06	21.640	21.660	21.330	21.410	20.783	16,898,800
2025-10-03	21.840	21.980	21.500	21.580	20.948	16,352,000
2025-10-02	21.890	22.300	21.620	21.760	21.123	29,916,600
2025-10-01	22.100	22.190	21.310	21.930	21.288	33,279,000
2025-09-30	22.130	22.320	21.950	22.090	21.443	26,462,500
2025-09-29	22.340	22.460	22.000	22.120	21.472	17,850,600
2025-09-26	21.810	22.180	21.800	22.110	21.463	15,130,500
2025-09-25	22.170	22.170	21.730	21.790	21.152	28,725,100
2025-09-24	22.150	22.730	22.080	22.110	21.463	28,914,900
2025-09-23	21.640	22.150	21.520	22.130	21.482	84,194,700
2025-09-22	21.600	21.860	21.350	21.510	20.880	28,924,200
2025-09-19	22.100	22.200	21.620	21.620	20.987	49,798,500
2025-09-18	22.050	22.590	22.030	22.100	21.453	35,906,800
2025-09-17	21.960	22.200	21.670	21.870	21.230	38,658,300
2025-09-16	21.950	22.140	21.820	21.940	21.298	23,655,500
2025-09-15	22.320	22.400	21.820	21.820	21.181	36,587,200
2025-09-12	22.040	22.380	21.890	22.310	21.657	39,308,100
2025-09-11	22.090	22.550	22.040	22.220	21.569	41,141,500
2025-09-10	21.300	22.270	21.300	22.050	21.404	68,929,400
2025-09-09	21.100	21.440	20.930	21.400	20.773	36,135,900
2025-09-08	21.140	21.280	20.660	20.950	20.337	41,711,700
2025-09-05	20.810	21.440	20.770	21.150	20.531	40,313,500
2025-09-04	20.300	20.550	20.040	20.420	19.822	30,219,300
2025-09-03	20.410	20.550	20.080	20.280	19.686	27,158,600
2025-09-02	20.140	20.670	20.080	20.420	19.822	46,073,300
2025-09-01	21.400	21.530	20.960	21.090	20.472	16,969,000
2025-08-29	21.120	21.400	21.070	21.390	20.764	31,139,800
2025-08-28	20.860	21.310	20.830	21.050	20.434	29,812,000
2025-08-27	19.980	20.700	19.930	20.630	20.026	43,135,900
2025-08-26	20.060	20.420	19.930	20.380	19.783	35,482,900
2025-08-25	20.490	20.570	20.050	20.050	19.463	23,941,200
2025-08-22	19.690	20.700	19.620	20.500	19.900	38,137,900
2025-08-21	19.670	19.800	19.460	19.690	19.113	34,685,000
2025-08-20	19.770	20.030	19.530	19.860	19.278	38,279,500
2025-08-19	20.800	20.930	19.690	19.800	19.220	57,992,900
2025-08-18	20.570	21.180	20.150	21.070	20.453	59,126,200
2025-08-15	19.030	20.800	19.020	20.650	20.045	131,325,700
2025-08-14	19.160	19.960	19.070	19.850	19.269	70,065,600
2025-08-13	19.280	19.590	19.240	19.280	18.715	33,622,100
2025-08-12	19.260	19.530	19.210	19.240	18.677	26,608,200
2025-08-11	18.930	19.150	18.760	19.100	18.541	21,712,600
2025-08-08	18.950	19.230	18.810	18.930	18.376	38,583,400
2025-08-07	18.820	19.040	18.660	18.910	18.356	30,006,200
2025-08-06	18.820	18.960	18.700	18.700	18.152	33,962,300

← NewerPage 5 of 21 · 1,248 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.