BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	10.020	10.020	10.020	10.020	9.601	200
2024-08-15	10.450	10.450	10.440	10.440	10.003	300
2024-08-14	9.630	10.950	9.630	10.930	10.473	800
2024-08-13	9.410	10.020	9.410	10.020	9.601	800
2024-08-12	9.800	9.800	9.800	9.800	9.390	0
2024-08-09	9.800	9.800	9.800	9.800	9.390	100
2024-08-08	10.010	10.010	10.010	10.010	9.591	0
2024-08-07	10.010	10.010	10.010	10.010	9.591	0
2024-08-06	10.010	10.010	10.010	10.010	9.591	0
2024-08-05	10.010	10.010	10.010	10.010	9.591	0
2024-08-02	10.010	10.010	10.010	10.010	9.591	0
2024-08-01	10.010	10.010	10.010	10.010	9.591	200
2024-07-31	9.610	9.610	9.610	9.610	9.208	0
2024-07-30	9.570	9.610	9.570	9.610	9.208	500
2024-07-29	9.640	9.640	9.580	9.580	9.179	300
2024-07-26	10.010	10.010	10.010	10.010	9.591	100
2024-07-25	9.790	9.790	9.790	9.790	9.380	0
2024-07-24	9.790	9.790	9.790	9.790	9.380	0
2024-07-23	10.010	10.010	9.380	9.790	9.380	400
2024-07-22	9.840	9.840	9.840	9.840	9.428	0
2024-07-19	9.840	9.840	9.840	9.840	9.428	0
2024-07-18	9.590	9.840	9.590	9.840	9.428	200
2024-07-17	9.990	9.990	9.590	9.590	9.189	600
2024-07-16	9.730	9.990	9.600	9.990	9.572	400
2024-07-15	9.600	10.010	9.600	10.010	9.591	900
2024-07-12	10.020	10.020	10.020	10.020	9.601	0
2024-07-11	10.020	10.020	10.020	10.020	9.601	0
2024-07-10	10.020	10.020	10.020	10.020	9.601	0
2024-07-09	10.020	10.020	10.020	10.020	9.601	0
2024-07-08	10.020	10.020	10.020	10.020	9.601	100
2024-07-05	9.990	10.000	9.990	9.990	9.572	300
2024-07-04	9.600	10.000	9.600	10.000	9.582	500
2024-07-03	9.970	9.970	9.970	9.970	9.553	100
2024-07-02	9.600	10.000	9.590	9.600	9.198	1,600
2024-07-01	9.290	10.020	9.290	10.010	9.591	1,200
2024-06-28	9.580	9.580	9.500	9.500	9.103	300
2024-06-27	9.230	9.590	9.210	9.210	8.825	900
2024-06-26	9.500	9.500	9.500	9.500	9.103	0
2024-06-25	9.300	9.590	9.300	9.500	9.103	2,300
2024-06-24	9.450	9.450	9.300	9.300	8.911	700
2024-06-21	9.440	9.440	9.440	9.440	9.045	100
2024-06-20	9.450	9.450	9.450	9.450	9.055	200
2024-06-19	9.200	9.200	9.200	9.200	8.815	0
2024-06-18	9.200	9.200	9.200	9.200	8.815	200
2024-06-17	9.200	9.210	9.200	9.210	8.825	300
2024-06-14	9.210	9.210	9.210	9.210	8.825	100
2024-06-13	9.210	9.210	9.210	9.210	8.825	100
2024-06-12	9.310	9.310	9.210	9.210	8.825	1,300
2024-06-11	9.310	9.310	9.300	9.300	8.911	300
2024-06-10	9.800	9.800	9.250	9.270	8.882	1,200
2024-06-07	9.900	9.900	9.900	9.900	9.486	0
2024-06-06	9.900	9.900	9.900	9.900	9.486	100
2024-06-05	9.900	9.900	9.900	9.900	9.486	0
2024-06-04	9.600	9.900	9.260	9.900	9.486	400
2024-06-03	9.600	9.600	9.600	9.600	9.198	200
2024-05-31	9.980	9.980	9.900	9.900	9.486	300
2024-05-29	10.010	10.010	10.000	10.000	9.582	300
2024-05-28	10.390	10.390	10.110	10.170	9.744	500
2024-05-27	10.250	10.250	10.000	10.000	9.582	3,900
2024-05-24	10.250	10.300	10.250	10.250	9.821	800

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-03	0.2912 BRL
2025-04-14	0.1173 BRL
2024-12-17	0.0049 BRL
2024-05-23	0.0696 BRL
2023-06-01	0.0448 BRL
2023-03-15	0.0009 BRL
2022-09-09	0.1227 BRL
2022-06-01	0.0723 BRL
2022-03-09	0.1785 BRL
2022-02-03	0.6732 BRL
2021-12-01	0.1960 BRL
2021-09-01	0.1274 BRL
2021-06-01	0.1200 BRL
2021-03-01	0.0457 BRL
2020-12-15	2.9370 BRL
2020-12-01	7.3479 BRL
2020-09-01	5.3420 BRL
2020-06-01	6.1922 BRL
2020-03-02	14.1337 BRL
2019-12-03	2.3508 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.