Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	18.780	18.910	18.580	18.620	18.075	37,983,200
2025-08-04	18.540	19.020	18.460	18.720	18.172	54,656,600
2025-08-01	19.900	20.000	18.120	18.350	17.813	90,407,300
2025-07-31	19.830	19.830	19.600	19.700	19.123	36,963,200
2025-07-30	19.910	20.100	19.620	19.900	19.317	79,719,400
2025-07-29	20.030	20.060	19.880	19.950	19.366	37,107,100
2025-07-28	20.260	20.360	19.940	19.940	19.356	24,877,000
2025-07-25	20.190	20.470	20.130	20.240	19.647	38,885,200
2025-07-24	20.190	20.230	19.900	20.070	19.482	44,735,100
2025-07-23	19.950	20.420	19.870	20.210	19.618	35,839,200
2025-07-22	19.990	20.180	19.870	19.890	19.308	24,622,900
2025-07-21	20.360	20.410	19.860	19.860	19.278	42,143,000
2025-07-18	20.600	20.820	20.200	20.260	19.667	42,417,200
2025-07-17	20.840	20.900	20.580	20.740	20.133	28,626,800
2025-07-16	20.990	20.990	20.170	20.880	20.269	55,023,000
2025-07-15	20.750	21.060	20.710	20.900	20.288	30,883,300
2025-07-14	21.120	21.130	20.620	20.680	20.074	27,878,500
2025-07-11	21.180	21.200	20.820	21.140	20.521	25,837,300
2025-07-10	21.200	21.530	21.160	21.210	20.589	27,481,000
2025-07-09	22.010	22.050	21.390	21.450	20.822	29,823,800
2025-07-08	22.060	22.260	22.000	22.000	21.356	19,298,800
2025-07-07	22.440	22.480	21.990	22.060	21.414	18,494,800
2025-07-04	22.270	22.540	22.170	22.430	21.773	14,886,300
2025-07-03	22.030	22.510	21.940	22.300	21.647	27,287,200
2025-07-02	21.910	22.070	21.580	21.990	21.346	22,708,000
2025-07-01	22.210	22.510	21.900	21.910	21.268	32,284,700
2025-06-30	21.740	22.250	21.550	22.090	21.443	28,628,700
2025-06-27	21.570	21.770	21.410	21.730	21.094	28,100,100
2025-06-26	21.290	21.600	21.230	21.600	20.968	33,931,800
2025-06-25	21.360	21.370	21.100	21.260	20.637	20,595,400
2025-06-24	21.230	21.670	21.070	21.440	20.812	19,600,700
2025-06-23	21.350	21.370	21.020	21.090	20.472	31,036,400
2025-06-20	21.800	21.810	21.350	21.350	20.725	32,775,800
2025-06-18	21.930	21.990	21.710	21.810	21.171	29,653,600
2025-06-17	22.020	22.070	21.710	21.900	21.259	33,279,600
2025-06-16	21.780	22.170	21.700	21.980	21.336	34,986,200
2025-06-13	21.380	21.650	21.240	21.590	20.958	32,987,200
2025-06-12	21.390	21.500	21.040	21.420	20.793	28,561,300
2025-06-11	21.500	21.830	21.400	21.400	20.773	32,023,500
2025-06-10	21.880	21.910	21.300	21.540	20.909	42,926,600
2025-06-09	21.710	22.000	21.470	21.730	21.094	47,575,700
2025-06-06	22.350	22.350	21.700	21.710	21.074	56,465,300
2025-06-05	22.400	22.530	22.240	22.240	21.589	40,212,600
2025-06-04	23.060	23.130	22.350	22.350	21.696	38,159,700
2025-06-03	22.970	23.080	22.780	22.980	22.307	20,728,500
2025-06-02	23.520	23.600	23.160	23.280	22.598	36,138,900
2025-05-30	23.750	23.830	23.350	23.420	22.322	53,162,300
2025-05-29	24.030	24.070	23.640	23.700	22.589	43,398,900
2025-05-28	24.600	24.650	24.070	24.080	22.951	31,700,600
2025-05-27	24.920	25.210	24.550	24.570	23.418	30,253,900
2025-05-26	24.510	24.740	24.500	24.670	23.513	11,534,400
2025-05-23	25.070	25.090	24.420	24.420	23.275	35,797,300
2025-05-22	25.200	25.420	25.050	25.050	23.876	61,129,800
2025-05-21	25.580	25.660	25.170	25.260	24.076	33,933,100
2025-05-20	25.090	25.670	25.090	25.500	24.304	28,078,000
2025-05-19	25.650	25.700	25.010	25.040	23.866	60,004,200
2025-05-16	25.550	26.000	25.020	25.670	24.466	151,426,400
2025-05-15	29.760	29.910	29.170	29.400	28.022	40,520,000
2025-05-14	29.620	29.920	29.530	29.760	28.365	19,685,600
2025-05-13	29.110	29.710	29.070	29.660	28.269	20,239,000

← NewerPage 6 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.