BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.010	3.010	2.950	2.970	2.970	5,000
2026-07-21	2.980	2.990	2.940	2.980	2.980	2,900
2026-07-20	3.010	3.010	2.960	2.990	2.990	6,700
2026-07-17	3.020	3.020	2.950	2.950	2.950	28,700
2026-07-16	3.000	3.060	2.990	2.990	2.990	26,700
2026-07-15	3.030	3.040	2.990	2.990	2.990	21,000
2026-07-14	3.030	3.050	3.000	3.000	3.000	11,400
2026-07-13	3.060	3.060	2.980	3.000	3.000	7,500
2026-07-10	3.030	3.060	2.990	3.000	3.000	22,900
2026-07-09	3.060	3.150	2.980	3.050	3.050	18,200
2026-07-08	3.050	3.050	2.990	2.990	2.990	21,700
2026-07-07	3.080	3.130	3.000	3.030	3.030	27,300
2026-07-06	3.060	3.140	3.000	3.010	3.010	50,000
2026-07-03	3.060	3.140	3.020	3.020	3.020	12,800
2026-07-02	3.050	3.160	3.010	3.020	3.020	30,400
2026-07-01	3.030	3.110	2.990	3.030	3.030	54,400
2026-06-30	3.020	3.030	3.000	3.000	3.000	18,900
2026-06-29	3.090	3.160	2.990	3.000	3.000	18,600
2026-06-26	3.120	3.120	2.990	2.990	2.990	67,400
2026-06-25	3.080	3.180	3.000	3.120	3.120	59,200
2026-06-24	3.140	3.170	2.990	3.040	3.040	54,700
2026-06-23	3.160	3.220	3.080	3.080	3.080	17,600
2026-06-22	3.090	3.290	3.070	3.150	3.150	33,100
2026-06-19	3.200	3.280	3.060	3.100	3.100	39,000
2026-06-18	3.320	3.380	3.050	3.160	3.160	59,400
2026-06-17	3.350	3.450	3.260	3.260	3.260	41,600
2026-06-16	3.420	3.450	3.350	3.380	3.380	24,300
2026-06-15	3.400	3.590	3.270	3.410	3.410	40,900
2026-06-12	3.430	3.590	3.300	3.310	3.310	52,200
2026-06-11	3.340	3.440	3.300	3.350	3.350	29,900
2026-06-10	3.450	3.530	3.330	3.400	3.400	27,000
2026-06-09	3.410	3.480	3.330	3.410	3.410	25,400
2026-06-08	3.390	3.530	3.330	3.380	3.380	33,400
2026-06-05	3.530	3.530	3.310	3.330	3.330	26,800
2026-06-03	3.510	3.620	3.310	3.350	3.350	42,700
2026-06-02	3.610	3.710	3.420	3.450	3.450	41,900
2026-06-01	3.790	3.950	3.510	3.550	3.550	40,600
2026-05-29	4.030	4.090	3.680	3.680	3.680	106,000
2026-05-28	3.500	3.950	3.390	3.870	3.870	104,500
2026-05-27	3.470	3.510	3.250	3.410	3.410	85,300
2026-05-26	3.530	3.530	3.380	3.460	3.460	18,500
2026-05-25	3.400	3.520	3.370	3.430	3.430	29,000
2026-05-22	3.430	3.430	3.300	3.350	3.350	73,100
2026-05-21	3.530	3.530	3.300	3.360	3.360	37,200
2026-05-20	3.710	3.750	3.500	3.500	3.500	40,100
2026-05-19	3.840	3.840	3.660	3.660	3.660	17,000
2026-05-18	3.800	3.850	3.700	3.840	3.840	16,000
2026-05-15	3.880	3.880	3.720	3.800	3.800	20,200
2026-05-14	3.860	3.900	3.710	3.810	3.810	27,700
2026-05-13	3.860	3.880	3.800	3.810	3.810	17,100
2026-05-12	3.850	3.880	3.810	3.860	3.860	11,900
2026-05-11	3.890	3.910	3.820	3.850	3.850	8,700
2026-05-08	3.950	4.040	3.770	3.890	3.890	19,200
2026-05-07	3.940	3.950	3.730	3.910	3.910	17,500
2026-05-06	3.800	3.950	3.770	3.920	3.920	34,700
2026-05-05	3.850	3.970	3.750	3.790	3.790	20,200
2026-05-04	3.850	3.880	3.810	3.810	3.810	7,800
2026-04-30	3.630	3.760	3.630	3.760	3.760	14,400
2026-04-29	3.740	3.890	3.600	3.620	3.620	51,000
2026-04-28	3.830	3.840	3.710	3.780	3.780	23,600

← NewerPage 2 of 3 · 124 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.