Banco do Brasil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 26.100 | 26.130 | 25.900 | 25.990 | 23.579 | 15,870,000 |
| 2024-11-07 | 26.300 | 26.640 | 26.130 | 26.190 | 23.760 | 11,667,700 |
| 2024-11-06 | 26.100 | 26.370 | 25.940 | 26.300 | 23.860 | 12,445,400 |
| 2024-11-05 | 26.270 | 26.290 | 26.060 | 26.250 | 23.814 | 14,050,600 |
| 2024-11-04 | 26.270 | 26.420 | 26.150 | 26.240 | 23.805 | 12,169,700 |
| 2024-11-01 | 26.350 | 26.400 | 26.010 | 26.090 | 23.669 | 15,181,500 |
| 2024-10-31 | 26.330 | 26.460 | 26.230 | 26.330 | 23.887 | 11,143,000 |
| 2024-10-30 | 26.180 | 26.390 | 26.090 | 26.370 | 23.923 | 14,362,800 |
| 2024-10-29 | 26.370 | 26.450 | 26.150 | 26.170 | 23.742 | 13,386,900 |
| 2024-10-28 | 26.500 | 26.550 | 26.190 | 26.320 | 23.878 | 18,152,500 |
| 2024-10-25 | 26.360 | 26.500 | 26.250 | 26.370 | 23.923 | 7,790,800 |
| 2024-10-24 | 26.410 | 26.460 | 26.250 | 26.360 | 23.914 | 8,706,400 |
| 2024-10-23 | 26.300 | 26.440 | 26.160 | 26.330 | 23.887 | 12,104,600 |
| 2024-10-22 | 26.550 | 26.600 | 26.270 | 26.300 | 23.860 | 27,352,300 |
| 2024-10-21 | 26.690 | 26.960 | 26.540 | 26.620 | 24.150 | 25,108,700 |
| 2024-10-18 | 26.770 | 26.970 | 26.630 | 26.690 | 24.214 | 15,733,700 |
| 2024-10-17 | 26.680 | 26.830 | 26.500 | 26.720 | 24.241 | 12,379,600 |
| 2024-10-16 | 26.500 | 26.950 | 26.360 | 26.760 | 24.277 | 25,969,400 |
| 2024-10-15 | 26.670 | 26.740 | 26.420 | 26.470 | 24.014 | 14,341,900 |
| 2024-10-14 | 26.410 | 26.580 | 26.280 | 26.520 | 24.059 | 11,903,900 |
| 2024-10-11 | 26.280 | 26.460 | 26.170 | 26.330 | 23.887 | 12,169,800 |
| 2024-10-10 | 26.640 | 26.640 | 26.190 | 26.200 | 23.769 | 20,425,900 |
| 2024-10-09 | 26.800 | 26.910 | 26.350 | 26.430 | 23.978 | 19,470,300 |
| 2024-10-08 | 26.900 | 26.990 | 26.780 | 26.980 | 24.477 | 11,704,100 |
| 2024-10-07 | 27.050 | 27.120 | 26.830 | 26.990 | 24.486 | 9,548,600 |
| 2024-10-04 | 27.000 | 27.040 | 26.770 | 26.860 | 24.368 | 11,885,200 |
| 2024-10-03 | 27.110 | 27.120 | 26.750 | 26.900 | 24.404 | 19,055,500 |
| 2024-10-02 | 27.300 | 27.520 | 27.150 | 27.150 | 24.631 | 12,630,300 |
| 2024-10-01 | 27.100 | 27.250 | 26.880 | 27.080 | 24.567 | 19,225,900 |
| 2024-09-30 | 27.310 | 27.480 | 27.180 | 27.180 | 24.658 | 14,737,600 |
| 2024-09-27 | 27.480 | 27.620 | 27.200 | 27.250 | 24.722 | 14,835,500 |
| 2024-09-26 | 27.450 | 27.660 | 27.280 | 27.480 | 24.930 | 13,091,600 |
| 2024-09-25 | 27.500 | 27.560 | 27.210 | 27.300 | 24.767 | 13,808,000 |
| 2024-09-24 | 27.700 | 27.920 | 27.370 | 27.380 | 24.840 | 15,203,300 |
| 2024-09-23 | 27.500 | 27.550 | 27.270 | 27.400 | 24.858 | 12,332,000 |
| 2024-09-20 | 27.900 | 27.950 | 27.460 | 27.500 | 24.948 | 24,323,000 |
| 2024-09-19 | 28.360 | 28.440 | 27.910 | 27.910 | 25.320 | 14,854,300 |
| 2024-09-18 | 28.270 | 28.540 | 28.140 | 28.250 | 25.629 | 8,582,300 |
| 2024-09-17 | 28.570 | 28.610 | 28.250 | 28.390 | 25.756 | 7,936,400 |
| 2024-09-16 | 28.500 | 28.700 | 28.390 | 28.570 | 25.919 | 8,926,700 |
| 2024-09-13 | 28.300 | 28.630 | 28.250 | 28.420 | 25.783 | 9,233,100 |
| 2024-09-12 | 28.400 | 28.450 | 28.020 | 28.230 | 25.611 | 9,873,600 |
| 2024-09-11 | 28.900 | 28.980 | 28.670 | 28.710 | 26.046 | 9,853,400 |
| 2024-09-10 | 29.080 | 29.140 | 28.530 | 28.700 | 25.868 | 17,679,600 |
| 2024-09-09 | 28.860 | 29.130 | 28.710 | 29.130 | 26.255 | 14,386,400 |
| 2024-09-06 | 29.240 | 29.290 | 28.760 | 28.770 | 25.931 | 9,629,100 |
| 2024-09-05 | 29.060 | 29.270 | 28.900 | 29.250 | 26.363 | 8,407,200 |
| 2024-09-04 | 28.750 | 29.190 | 28.720 | 28.990 | 26.129 | 15,489,500 |
| 2024-09-03 | 28.440 | 28.770 | 28.380 | 28.680 | 25.850 | 14,364,200 |
| 2024-09-02 | 28.380 | 28.540 | 28.150 | 28.420 | 25.615 | 11,856,400 |
| 2024-08-30 | 28.200 | 28.270 | 27.980 | 28.120 | 25.345 | 31,760,100 |
| 2024-08-29 | 28.100 | 28.560 | 28.020 | 28.300 | 25.507 | 13,684,400 |
| 2024-08-28 | 28.000 | 28.200 | 27.890 | 28.180 | 25.399 | 9,398,500 |
| 2024-08-27 | 28.380 | 28.380 | 28.010 | 28.010 | 25.246 | 8,241,600 |
| 2024-08-26 | 28.220 | 28.450 | 28.100 | 28.330 | 25.534 | 9,303,900 |
| 2024-08-23 | 28.150 | 28.490 | 28.140 | 28.220 | 25.435 | 12,033,200 |
| 2024-08-22 | 28.610 | 28.610 | 27.870 | 28.010 | 25.246 | 15,886,500 |
| 2024-08-21 | 29.310 | 29.340 | 29.070 | 29.130 | 26.255 | 21,825,700 |
| 2024-08-20 | 29.170 | 29.300 | 29.050 | 29.260 | 25.945 | 16,119,400 |
| 2024-08-19 | 28.400 | 29.170 | 28.310 | 29.130 | 25.829 | 19,930,800 |
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.