Banco do Brasil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 27.880 | 28.100 | 27.800 | 27.820 | 25.909 | 10,942,700 |
| 2025-02-07 | 28.150 | 28.280 | 27.670 | 27.780 | 25.871 | 15,265,200 |
| 2025-02-06 | 27.830 | 28.190 | 27.580 | 28.150 | 26.216 | 13,960,200 |
| 2025-02-05 | 27.820 | 28.120 | 27.590 | 27.830 | 25.918 | 13,663,000 |
| 2025-02-04 | 27.580 | 28.080 | 27.470 | 27.770 | 25.862 | 16,154,100 |
| 2025-02-03 | 27.600 | 27.720 | 27.360 | 27.610 | 25.713 | 13,290,300 |
| 2025-01-31 | 27.740 | 28.000 | 27.660 | 27.680 | 25.778 | 19,668,300 |
| 2025-01-30 | 27.370 | 27.940 | 27.280 | 27.640 | 25.741 | 22,311,000 |
| 2025-01-29 | 27.600 | 27.750 | 27.350 | 27.440 | 25.555 | 11,592,900 |
| 2025-01-28 | 27.690 | 27.700 | 27.320 | 27.530 | 25.638 | 13,016,900 |
| 2025-01-27 | 26.570 | 27.710 | 26.550 | 27.710 | 25.806 | 21,719,600 |
| 2025-01-24 | 26.710 | 26.850 | 26.510 | 26.620 | 24.791 | 9,078,800 |
| 2025-01-23 | 26.240 | 27.070 | 26.240 | 26.720 | 24.884 | 30,067,700 |
| 2025-01-22 | 25.580 | 26.280 | 25.570 | 26.130 | 24.335 | 19,236,600 |
| 2025-01-21 | 25.450 | 25.750 | 25.450 | 25.660 | 23.897 | 10,675,500 |
| 2025-01-20 | 25.350 | 25.600 | 25.260 | 25.430 | 23.683 | 10,499,700 |
| 2025-01-17 | 25.440 | 25.490 | 25.190 | 25.350 | 23.608 | 13,153,700 |
| 2025-01-16 | 25.280 | 25.460 | 25.110 | 25.380 | 23.636 | 13,590,200 |
| 2025-01-15 | 24.910 | 25.370 | 24.750 | 25.270 | 23.534 | 19,626,500 |
| 2025-01-14 | 24.250 | 24.670 | 24.170 | 24.650 | 22.956 | 18,049,200 |
| 2025-01-13 | 24.210 | 24.430 | 24.160 | 24.210 | 22.547 | 9,941,700 |
| 2025-01-10 | 24.250 | 24.440 | 24.130 | 24.210 | 22.547 | 17,143,900 |
| 2025-01-09 | 24.160 | 24.270 | 23.990 | 24.270 | 22.602 | 8,286,700 |
| 2025-01-08 | 24.230 | 24.270 | 23.950 | 24.160 | 22.500 | 16,417,000 |
| 2025-01-07 | 24.140 | 24.380 | 24.020 | 24.250 | 22.584 | 15,724,400 |
| 2025-01-06 | 23.980 | 24.050 | 23.810 | 23.960 | 22.314 | 12,112,300 |
| 2025-01-03 | 23.920 | 24.060 | 23.680 | 23.740 | 22.109 | 13,769,200 |
| 2025-01-02 | 24.170 | 24.280 | 23.840 | 23.920 | 22.276 | 14,492,900 |
| 2024-12-30 | 24.100 | 24.330 | 24.090 | 24.170 | 22.509 | 27,146,200 |
| 2024-12-27 | 24.340 | 24.370 | 24.110 | 24.110 | 22.453 | 10,459,500 |
| 2024-12-26 | 23.950 | 24.400 | 23.930 | 24.200 | 22.537 | 15,208,900 |
| 2024-12-23 | 24.070 | 24.130 | 23.880 | 23.920 | 22.276 | 12,708,100 |
| 2024-12-20 | 23.920 | 24.140 | 23.870 | 24.080 | 22.425 | 49,163,700 |
| 2024-12-19 | 23.810 | 24.050 | 23.750 | 23.890 | 22.249 | 16,306,300 |
| 2024-12-18 | 24.400 | 24.400 | 23.730 | 23.740 | 22.109 | 29,428,400 |
| 2024-12-17 | 24.250 | 24.490 | 24.010 | 24.420 | 22.742 | 27,695,800 |
| 2024-12-16 | 24.520 | 24.600 | 24.130 | 24.160 | 22.500 | 16,061,900 |
| 2024-12-13 | 24.850 | 24.990 | 24.500 | 24.510 | 22.826 | 17,206,100 |
| 2024-12-12 | 25.050 | 25.090 | 24.590 | 24.850 | 23.143 | 19,824,400 |
| 2024-12-11 | 24.900 | 25.650 | 24.670 | 25.360 | 23.618 | 29,090,900 |
| 2024-12-10 | 24.780 | 24.920 | 24.520 | 24.830 | 22.960 | 15,266,700 |
| 2024-12-09 | 24.840 | 24.890 | 24.420 | 24.670 | 22.812 | 17,774,100 |
| 2024-12-06 | 25.250 | 25.350 | 24.500 | 24.730 | 22.867 | 33,645,300 |
| 2024-12-05 | 25.390 | 25.600 | 25.270 | 25.480 | 23.561 | 18,238,400 |
| 2024-12-04 | 24.890 | 25.330 | 24.800 | 25.170 | 23.274 | 19,375,200 |
| 2024-12-03 | 24.710 | 24.900 | 24.650 | 24.870 | 22.997 | 22,179,600 |
| 2024-12-02 | 24.800 | 24.920 | 24.460 | 24.570 | 22.719 | 21,487,000 |
| 2024-11-29 | 24.520 | 24.840 | 24.320 | 24.770 | 22.904 | 22,571,100 |
| 2024-11-28 | 25.190 | 25.210 | 24.410 | 24.480 | 22.636 | 26,984,000 |
| 2024-11-27 | 25.710 | 25.780 | 25.110 | 25.220 | 23.320 | 20,884,000 |
| 2024-11-26 | 25.360 | 25.780 | 25.210 | 25.670 | 23.736 | 22,044,000 |
| 2024-11-25 | 25.790 | 25.840 | 25.600 | 25.750 | 23.810 | 36,581,800 |
| 2024-11-22 | 25.460 | 25.600 | 25.220 | 25.600 | 23.225 | 13,699,000 |
| 2024-11-21 | 25.800 | 25.850 | 25.230 | 25.260 | 22.916 | 31,594,700 |
| 2024-11-19 | 25.770 | 25.950 | 25.640 | 25.850 | 23.451 | 29,342,400 |
| 2024-11-18 | 25.380 | 25.810 | 25.340 | 25.710 | 23.324 | 23,386,200 |
| 2024-11-14 | 25.780 | 25.790 | 24.790 | 25.370 | 23.016 | 80,777,700 |
| 2024-11-13 | 25.990 | 26.070 | 25.880 | 25.950 | 23.542 | 27,198,100 |
| 2024-11-12 | 26.010 | 26.090 | 25.800 | 25.950 | 23.542 | 15,391,500 |
| 2024-11-11 | 26.100 | 26.100 | 25.950 | 26.010 | 23.597 | 10,515,100 |
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.