Banco do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	29.520	29.680	28.870	29.070	27.707	20,603,500
2025-05-09	29.480	30.000	29.460	29.530	28.145	19,828,700
2025-05-08	29.500	30.040	29.410	29.410	28.031	29,468,900
2025-05-07	28.960	29.350	28.840	29.310	27.936	31,396,700
2025-05-06	29.120	29.200	28.800	28.900	27.545	20,065,900
2025-05-05	29.160	29.450	29.010	29.120	27.755	19,449,500
2025-05-02	28.900	29.050	28.730	28.900	27.545	12,289,500
2025-04-30	28.410	28.930	28.360	28.930	27.574	15,867,900
2025-04-29	28.370	28.720	28.230	28.500	27.164	15,850,600
2025-04-28	28.010	28.410	27.850	28.350	27.021	14,129,700
2025-04-25	27.700	28.120	27.520	28.010	26.697	17,870,000
2025-04-24	28.040	28.060	27.040	27.700	26.401	37,003,200
2025-04-23	27.990	28.220	27.860	28.040	26.725	13,793,100
2025-04-22	27.400	27.920	27.350	27.780	26.477	14,211,600
2025-04-17	27.680	27.780	27.300	27.430	26.144	17,289,100
2025-04-16	27.780	27.890	27.380	27.650	26.354	21,735,400
2025-04-15	28.030	28.120	27.700	27.770	26.468	25,433,800
2025-04-14	27.970	28.210	27.870	28.070	26.754	13,378,300
2025-04-11	27.730	27.900	27.420	27.800	26.497	14,740,400
2025-04-10	27.710	27.720	27.140	27.560	26.268	18,610,500
2025-04-09	27.500	28.100	27.090	27.750	26.449	28,741,400
2025-04-08	28.030	28.210	27.400	27.630	26.335	21,855,100
2025-04-07	27.880	28.270	27.360	27.680	26.382	20,517,400
2025-04-04	28.200	28.330	27.780	27.980	26.668	15,598,100
2025-04-03	28.260	28.690	28.220	28.510	27.173	14,791,900
2025-04-02	28.400	28.550	28.120	28.350	27.021	9,033,700
2025-04-01	28.170	28.580	28.010	28.330	27.002	14,171,100
2025-03-31	28.500	28.510	27.950	28.190	26.868	17,642,700
2025-03-28	28.690	28.980	28.530	28.640	27.297	12,419,900
2025-03-27	28.820	28.850	28.480	28.690	27.345	14,389,500
2025-03-26	28.500	28.870	28.370	28.810	27.459	11,884,900
2025-03-25	28.360	28.750	28.350	28.470	27.135	15,261,400
2025-03-24	28.440	28.440	28.090	28.360	27.030	13,464,600
2025-03-21	28.350	28.480	28.070	28.370	27.040	66,906,300
2025-03-20	28.360	28.480	28.110	28.250	26.925	13,985,500
2025-03-19	28.510	28.740	28.390	28.390	27.059	18,922,500
2025-03-18	28.460	28.650	28.360	28.500	27.164	16,775,000
2025-03-17	27.870	28.560	27.840	28.460	27.126	19,648,900
2025-03-14	27.530	28.090	27.530	27.880	26.573	22,838,600
2025-03-13	27.050	27.620	26.740	27.490	26.201	18,328,000
2025-03-12	27.100	27.200	26.950	27.050	25.782	15,033,900
2025-03-11	28.000	28.070	27.510	27.720	26.420	20,017,000
2025-03-10	27.960	28.000	27.640	27.970	26.048	14,412,000
2025-03-07	27.630	28.250	27.500	28.060	26.132	16,828,200
2025-03-06	27.920	27.950	27.480	27.730	25.825	17,819,500
2025-03-05	27.310	27.940	27.250	27.770	25.862	18,081,300
2025-02-28	27.950	28.020	27.200	27.310	25.434	28,252,300
2025-02-27	28.030	28.270	27.870	27.960	26.039	31,089,200
2025-02-26	28.480	28.500	27.930	28.070	26.141	22,481,400
2025-02-25	27.820	28.330	27.820	28.230	26.290	16,895,800
2025-02-24	28.000	28.220	27.630	27.810	25.899	28,014,300
2025-02-21	28.000	28.050	27.640	27.980	26.058	20,077,100
2025-02-20	28.100	28.310	27.790	28.000	26.076	88,971,000
2025-02-19	29.280	29.290	28.660	28.860	26.877	22,819,400
2025-02-18	29.020	29.630	29.000	29.450	27.427	27,342,000
2025-02-17	28.740	29.500	28.710	29.160	27.156	21,145,100
2025-02-14	27.560	28.980	27.560	28.750	26.775	35,286,900
2025-02-13	27.590	27.590	27.280	27.450	25.564	19,004,600
2025-02-12	27.650	27.980	27.500	27.600	25.704	18,063,900
2025-02-11	27.860	28.220	27.860	28.060	26.132	18,486,400

← NewerPage 7 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.