Banco do Brasil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.870 | 23.950 | 23.290 | 23.630 | 23.630 | 44,767,600 |
| 2026-10-15 | 23.750 | 24.150 | 23.530 | 23.760 | 23.760 | 34,443,900 |
| 2026-10-14 | 24.110 | 24.450 | 23.500 | 24.190 | 24.190 | 46,494,500 |
| 2026-10-13 | 24.510 | 24.690 | 24.120 | 24.250 | 24.250 | 29,035,000 |
| 2026-10-09 | 24.470 | 24.850 | 24.280 | 24.640 | 24.640 | 38,595,900 |
| 2026-10-08 | 24.140 | 24.650 | 23.930 | 24.260 | 24.260 | 43,856,300 |
| 2026-10-07 | 24.500 | 24.780 | 24.100 | 24.180 | 24.180 | 57,292,200 |
| 2026-10-06 | 26.150 | 26.290 | 24.370 | 24.640 | 24.640 | 103,512,000 |
| 2026-10-05 | 25.190 | 27.180 | 25.190 | 26.330 | 26.330 | 147,712,300 |
| 2026-10-02 | 23.360 | 23.780 | 22.960 | 23.720 | 23.720 | 51,578,000 |
| 2026-10-01 | 23.070 | 23.210 | 22.660 | 23.080 | 23.080 | 44,611,100 |
| 2026-09-30 | 22.500 | 23.070 | 22.230 | 23.070 | 23.070 | 41,551,600 |
| 2026-09-29 | 21.470 | 22.180 | 21.340 | 22.040 | 22.040 | 37,276,500 |
| 2026-09-28 | 21.390 | 21.810 | 21.180 | 21.490 | 21.490 | 44,554,600 |
| 2026-09-25 | 21.540 | 21.770 | 21.270 | 21.590 | 21.590 | 43,246,900 |
| 2026-09-24 | 22.170 | 22.240 | 21.480 | 21.540 | 21.540 | 36,947,000 |
| 2026-09-23 | 22.430 | 23.070 | 22.120 | 22.170 | 22.170 | 39,523,600 |
| 2026-09-22 | 22.840 | 22.890 | 22.300 | 22.670 | 22.670 | 51,689,800 |
| 2026-09-21 | 23.200 | 23.380 | 22.830 | 22.990 | 22.990 | 57,695,000 |
| 2026-09-18 | 22.590 | 23.230 | 22.300 | 23.200 | 23.200 | 59,723,000 |
Page 1 of 1 · 20 trading days
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.