BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	8.890	9.290	8.890	9.000	9.000	1,500
2025-10-27	8.610	8.630	8.610	8.610	8.610	1,400
2025-10-24	8.600	8.610	8.360	8.600	8.600	1,900
2025-10-23	8.610	8.610	8.600	8.600	8.600	400
2025-10-22	8.670	8.670	8.580	8.600	8.600	800
2025-10-21	8.790	8.790	8.550	8.550	8.550	3,800
2025-10-20	8.920	8.920	8.400	8.550	8.550	2,500
2025-10-17	8.670	8.920	8.670	8.920	8.920	2,300
2025-10-16	8.800	8.800	8.650	8.700	8.700	5,200
2025-10-15	8.940	8.950	8.710	8.710	8.710	1,300
2025-10-14	8.510	8.970	8.510	8.970	8.970	1,200
2025-10-13	9.000	9.300	8.550	9.240	9.240	3,400
2025-10-10	8.990	9.000	8.800	9.000	9.000	800
2025-10-09	8.990	9.000	8.900	8.900	8.900	1,900
2025-10-08	8.750	9.000	8.650	8.900	8.900	1,100
2025-10-07	9.000	9.000	8.710	8.940	8.940	2,600
2025-10-06	8.890	9.200	8.860	9.200	9.200	600
2025-10-03	9.090	9.090	9.090	9.090	9.090	0
2025-10-02	8.850	9.540	8.850	9.090	9.090	600
2025-10-01	9.260	9.260	9.250	9.250	9.250	700
2025-09-30	9.250	9.590	9.250	9.250	9.250	2,500
2025-09-29	9.220	9.280	9.220	9.250	9.250	800
2025-09-26	9.060	9.220	9.000	9.220	9.220	1,000
2025-09-25	9.140	9.200	9.140	9.140	9.140	2,600
2025-09-24	9.210	9.210	9.140	9.140	9.140	400
2025-09-23	9.230	9.250	9.200	9.210	9.210	4,600
2025-09-22	9.200	9.200	8.880	9.200	9.200	1,400
2025-09-19	8.750	9.580	8.750	9.180	9.180	10,800
2025-09-18	9.540	9.540	8.720	9.180	9.180	4,900
2025-09-17	9.570	10.050	9.540	9.540	9.540	8,700
2025-09-16	9.640	9.640	9.320	9.340	9.340	400
2025-09-15	9.590	9.590	9.320	9.320	9.320	1,900
2025-09-12	9.320	9.320	9.320	9.320	9.320	0
2025-09-11	9.360	9.360	9.320	9.320	9.320	1,300
2025-09-10	9.290	9.440	9.290	9.300	9.300	1,400
2025-09-09	9.260	9.540	9.260	9.260	9.260	3,900
2025-09-08	10.070	10.070	9.220	9.500	9.500	23,200
2025-09-05	10.390	10.390	10.000	10.000	10.000	13,300
2025-09-04	10.670	10.670	8.720	10.200	10.200	62,800
2025-09-03	9.930	10.790	9.930	10.790	10.499	23,800
2025-09-02	9.500	10.050	9.500	9.880	9.589	12,500
2025-09-01	8.900	9.690	8.800	9.470	9.191	32,800
2025-08-29	8.790	8.800	8.380	8.380	8.133	1,400
2025-08-28	8.600	8.600	8.550	8.550	8.298	1,900
2025-08-27	8.880	8.880	8.550	8.550	8.298	3,300
2025-08-26	8.560	8.600	8.560	8.600	8.347	300
2025-08-25	8.990	9.000	8.730	8.740	8.482	3,100
2025-08-22	8.750	9.330	8.600	8.870	8.609	5,200
2025-08-21	9.000	9.000	8.150	8.330	8.085	8,700
2025-08-20	9.310	11.110	8.700	8.750	8.492	46,200
2025-08-19	8.710	9.230	8.700	9.200	8.929	5,900
2025-08-18	9.290	9.340	8.330	8.700	8.444	8,400
2025-08-15	8.270	8.700	8.270	8.700	8.444	200
2025-08-14	8.240	8.900	8.240	8.320	8.075	1,300
2025-08-13	8.610	8.610	8.180	8.230	7.988	600
2025-08-12	8.660	8.990	8.640	8.640	8.385	1,500
2025-08-11	9.100	9.480	8.650	8.650	8.395	1,900
2025-08-08	8.700	9.500	8.700	8.950	8.686	6,900
2025-08-07	8.230	8.800	8.220	8.700	8.444	1,100
2025-08-06	8.100	8.500	8.090	8.230	7.988	3,600

← NewerPage 5 of 21 · 1,243 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.