BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.860	3.940	3.670	3.830	3.830	90,000
2026-04-24	4.000	4.350	3.620	3.810	3.810	163,000
2026-04-23	4.050	4.170	3.940	3.990	3.990	53,600
2026-04-22	4.050	4.200	3.950	4.000	4.000	78,000
2026-04-20	3.940	3.970	3.820	3.950	3.950	39,700
2026-04-17	4.000	4.000	3.890	3.940	3.940	27,400
2026-04-16	4.050	4.050	3.990	4.000	4.000	22,100
2026-04-15	4.000	4.020	3.900	3.960	3.960	20,400
2026-04-14	3.990	4.020	3.990	3.990	3.990	12,700
2026-04-13	4.020	4.050	3.990	3.990	3.990	41,800
2026-04-10	4.030	4.050	3.940	4.000	4.000	38,900
2026-04-09	4.020	4.110	3.920	3.990	3.990	35,500
2026-04-08	4.000	4.350	4.000	4.050	4.050	41,400
2026-04-07	4.040	4.040	3.970	4.000	4.000	6,600
2026-04-06	4.000	4.160	3.950	4.040	4.040	10,000
2026-04-02	4.050	4.050	3.900	4.000	4.000	34,600
2026-04-01	4.040	4.140	3.980	4.050	4.050	66,400
2026-03-31	4.340	4.340	3.990	4.180	4.180	28,800
2026-03-30	4.200	4.370	4.130	4.130	4.130	13,500
2026-03-27	4.190	4.200	4.000	4.200	4.200	34,100
2026-03-26	4.290	4.350	4.100	4.150	4.150	19,900
2026-03-25	4.310	4.390	4.300	4.310	4.310	11,500
2026-03-24	4.460	4.460	4.250	4.310	4.310	24,500
2026-03-23	4.500	4.530	4.380	4.470	4.470	19,300
2026-03-20	4.600	4.600	4.450	4.530	4.530	7,100
2026-03-19	4.600	4.600	4.490	4.550	4.550	13,500
2026-03-18	4.770	4.790	4.660	4.660	4.660	8,300
2026-03-17	4.740	4.800	4.440	4.750	4.750	33,100
2026-03-16	4.690	5.100	4.350	4.730	4.730	29,300
2026-03-13	4.640	4.740	4.580	4.600	4.600	7,900
2026-03-12	4.640	4.740	4.550	4.640	4.640	13,800
2026-03-11	4.660	4.750	4.540	4.740	4.740	22,900
2026-03-10	4.780	4.900	4.610	4.700	4.700	16,000
2026-03-09	4.890	4.900	4.500	4.690	4.690	14,100
2026-03-06	4.760	4.770	4.500	4.770	4.770	21,000
2026-03-05	4.900	4.900	4.700	4.820	4.820	23,800
2026-03-04	4.350	5.330	4.290	4.910	4.910	988,700
2026-03-03	4.610	4.680	4.050	4.050	4.050	65,200
2026-03-02	4.780	4.800	4.590	4.600	4.600	42,000
2026-02-27	4.650	4.810	4.620	4.800	4.800	31,300
2026-02-26	5.070	5.070	4.670	4.750	4.750	18,500
2026-02-25	5.040	5.090	4.750	4.810	4.810	24,400
2026-02-24	4.790	5.000	4.610	4.790	4.790	34,000
2026-02-23	5.010	5.100	4.560	4.740	4.740	88,200
2026-02-20	5.550	5.550	4.600	5.000	5.000	93,700
2026-02-19	5.950	6.050	5.330	5.430	5.430	68,800
2026-02-18	5.200	6.140	5.200	5.960	5.960	134,200
2026-02-13	4.700	5.500	4.680	5.220	5.220	237,100
2026-02-12	4.820	5.280	4.630	4.680	4.680	69,300
2026-02-11	4.490	4.600	4.330	4.600	4.600	49,400
2026-02-10	3.970	4.360	3.910	4.270	4.270	52,600
2026-02-09	4.280	4.450	3.800	3.800	3.800	110,500
2026-02-06	4.780	4.880	3.800	4.100	4.100	109,500
2026-02-05	5.100	5.200	4.140	4.600	4.600	55,800
2026-02-04	5.140	5.190	5.070	5.070	5.070	22,100
2026-02-03	5.490	5.490	5.140	5.140	5.140	14,600
2026-02-02	5.370	5.600	5.210	5.210	5.210	26,000
2026-01-30	5.700	5.730	5.200	5.210	5.210	44,400
2026-01-29	5.730	5.890	5.680	5.750	5.750	20,400
2026-01-28	6.000	6.000	5.700	5.730	5.730	51,600

← NewerPage 3 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.