BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	6.220	6.300	5.900	5.990	5.990	58,600
2026-01-26	6.380	6.400	6.100	6.200	6.200	14,200
2026-01-23	6.490	6.490	6.000	6.290	6.290	23,500
2026-01-22	6.750	6.960	6.200	6.490	6.490	12,600
2026-01-21	6.850	6.880	6.420	6.560	6.560	14,800
2026-01-20	6.770	6.870	6.700	6.760	6.760	2,300
2026-01-19	6.740	6.780	6.630	6.780	6.780	4,400
2026-01-16	6.910	6.950	6.790	6.790	6.790	3,400
2026-01-15	6.850	6.900	6.740	6.800	6.800	1,800
2026-01-14	6.780	6.900	6.780	6.860	6.860	1,000
2026-01-13	6.860	6.860	6.770	6.770	6.770	300
2026-01-12	6.890	6.970	6.890	6.970	6.970	300
2026-01-09	6.870	6.870	6.730	6.730	6.730	600
2026-01-08	6.730	6.900	6.680	6.900	6.900	1,300
2026-01-07	6.970	6.990	6.660	6.660	6.660	3,300
2026-01-06	7.090	7.090	6.650	6.980	6.980	2,400
2026-01-05	6.680	6.680	6.680	6.680	6.680	1,000
2026-01-02	6.580	7.150	6.580	6.710	6.710	1,800
2025-12-30	6.300	6.920	6.300	6.850	6.850	3,100
2025-12-29	6.560	6.720	6.560	6.710	6.710	600
2025-12-26	6.430	6.600	6.320	6.600	6.600	2,200
2025-12-23	6.300	6.300	6.020	6.200	6.200	11,600
2025-12-22	6.270	6.660	6.260	6.260	6.260	1,700
2025-12-19	6.770	6.790	6.150	6.210	6.210	8,000
2025-12-18	6.800	6.830	6.590	6.720	6.720	5,700
2025-12-17	6.780	6.800	6.730	6.750	6.750	1,100
2025-12-16	6.950	6.950	6.800	6.830	6.830	6,800
2025-12-15	7.000	7.000	6.900	6.940	6.940	13,300
2025-12-12	7.050	7.050	6.800	6.990	6.990	8,000
2025-12-11	7.140	7.140	7.020	7.050	7.050	5,200
2025-12-10	7.100	7.100	7.080	7.090	7.090	4,000
2025-12-09	7.160	7.160	7.090	7.150	7.150	2,900
2025-12-08	7.150	7.380	7.150	7.200	7.200	3,200
2025-12-05	7.200	7.270	7.100	7.160	7.160	7,100
2025-12-04	7.230	7.350	7.230	7.250	7.250	3,500
2025-12-03	7.250	7.770	6.970	7.220	7.220	30,300
2025-12-02	7.160	7.660	7.100	7.260	7.260	11,500
2025-12-01	7.350	7.350	7.260	7.300	7.300	4,700
2025-11-28	7.510	7.510	7.310	7.330	7.330	3,100
2025-11-27	7.010	7.510	6.980	7.500	7.500	8,800
2025-11-26	7.010	7.100	7.000	7.000	7.000	3,700
2025-11-25	7.250	7.250	7.050	7.050	7.050	1,400
2025-11-24	7.340	7.340	7.250	7.250	7.250	3,900
2025-11-21	7.530	7.790	7.100	7.330	7.330	12,900
2025-11-19	7.600	7.690	7.260	7.640	7.640	43,500
2025-11-18	7.740	8.410	7.740	8.070	8.070	8,700
2025-11-17	8.180	8.180	8.150	8.150	8.150	8,800
2025-11-14	8.320	8.330	8.170	8.170	8.170	3,700
2025-11-13	8.590	8.590	8.140	8.410	8.410	2,400
2025-11-12	8.530	8.530	8.400	8.400	8.400	3,700
2025-11-11	8.660	8.660	8.660	8.660	8.660	0
2025-11-10	8.780	8.790	8.660	8.660	8.660	2,000
2025-11-07	8.790	8.790	8.790	8.790	8.790	100
2025-11-06	8.770	8.780	8.710	8.710	8.710	2,200
2025-11-05	8.770	8.870	8.690	8.690	8.690	800
2025-11-04	8.820	8.820	8.720	8.770	8.770	3,500
2025-11-03	8.820	8.820	8.820	8.820	8.820	1,000
2025-10-31	9.240	9.240	8.790	8.820	8.820	1,600
2025-10-30	8.710	9.330	8.710	9.000	9.000	1,500
2025-10-29	8.640	9.240	8.610	9.240	9.240	1,100

← NewerPage 4 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.