BRB Banco de Brasilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.250 | 8.300 | 8.080 | 8.250 | 8.007 | 1,500 |
| 2025-08-04 | 8.200 | 8.980 | 8.200 | 8.280 | 8.036 | 6,800 |
| 2025-08-01 | 8.000 | 8.190 | 7.900 | 8.190 | 7.949 | 1,400 |
| 2025-07-31 | 8.500 | 8.500 | 8.500 | 8.500 | 8.250 | 300 |
| 2025-07-30 | 8.150 | 9.000 | 8.020 | 8.020 | 7.784 | 15,900 |
| 2025-07-29 | 8.000 | 8.390 | 8.000 | 8.150 | 7.910 | 1,900 |
| 2025-07-28 | 7.690 | 7.690 | 7.690 | 7.690 | 7.463 | 100 |
| 2025-07-25 | 8.390 | 8.390 | 8.390 | 8.390 | 8.143 | 0 |
| 2025-07-24 | 8.040 | 8.390 | 8.040 | 8.390 | 8.143 | 300 |
| 2025-07-23 | 8.260 | 8.400 | 8.240 | 8.400 | 8.153 | 7,100 |
| 2025-07-22 | 7.800 | 7.800 | 7.680 | 7.680 | 7.454 | 400 |
| 2025-07-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.473 | 200 |
| 2025-07-18 | 7.750 | 7.750 | 7.700 | 7.700 | 7.473 | 1,200 |
| 2025-07-17 | 7.740 | 7.740 | 7.740 | 7.740 | 7.512 | 200 |
| 2025-07-16 | 7.950 | 7.950 | 7.740 | 7.740 | 7.512 | 1,100 |
| 2025-07-15 | 7.970 | 7.970 | 7.710 | 7.740 | 7.512 | 500 |
| 2025-07-14 | 7.820 | 7.990 | 7.780 | 7.990 | 7.755 | 800 |
| 2025-07-11 | 7.920 | 8.090 | 7.920 | 8.090 | 7.852 | 300 |
| 2025-07-10 | 7.920 | 7.920 | 7.920 | 7.920 | 7.687 | 200 |
| 2025-07-09 | 8.000 | 8.000 | 7.720 | 7.990 | 7.755 | 400 |
| 2025-07-08 | 8.200 | 8.300 | 7.890 | 7.890 | 7.658 | 1,900 |
| 2025-07-07 | 8.100 | 8.290 | 7.730 | 8.290 | 8.046 | 8,200 |
| 2025-07-04 | 8.000 | 8.000 | 7.600 | 7.730 | 7.502 | 1,300 |
| 2025-07-03 | 8.290 | 8.300 | 8.290 | 8.300 | 8.055 | 200 |
| 2025-07-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.764 | 100 |
| 2025-07-01 | 8.030 | 8.030 | 8.030 | 8.030 | 7.793 | 0 |
| 2025-06-30 | 8.050 | 8.050 | 7.500 | 8.030 | 7.793 | 1,600 |
| 2025-06-27 | 8.360 | 8.650 | 8.360 | 8.370 | 8.123 | 1,200 |
| 2025-06-26 | 7.990 | 7.990 | 7.990 | 7.990 | 7.755 | 100 |
| 2025-06-25 | 8.300 | 8.300 | 7.620 | 7.620 | 7.395 | 700 |
| 2025-06-24 | 7.820 | 7.820 | 7.680 | 7.680 | 7.454 | 800 |
| 2025-06-23 | 8.500 | 8.500 | 7.670 | 7.810 | 7.580 | 2,400 |
| 2025-06-20 | 8.230 | 8.230 | 8.230 | 8.230 | 7.988 | 0 |
| 2025-06-18 | 8.650 | 8.650 | 8.100 | 8.230 | 7.988 | 3,700 |
| 2025-06-17 | 7.990 | 9.230 | 7.990 | 8.010 | 7.774 | 7,900 |
| 2025-06-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.328 | 100 |
| 2025-06-13 | 7.600 | 7.600 | 7.540 | 7.540 | 7.318 | 2,500 |
| 2025-06-12 | 7.820 | 7.820 | 7.820 | 7.820 | 7.590 | 0 |
| 2025-06-11 | 7.820 | 7.820 | 7.820 | 7.820 | 7.590 | 0 |
| 2025-06-10 | 7.820 | 7.820 | 7.820 | 7.820 | 7.590 | 1,300 |
| 2025-06-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.570 | 200 |
| 2025-06-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.570 | 100 |
| 2025-06-05 | 7.800 | 8.070 | 7.800 | 7.800 | 7.570 | 3,500 |
| 2025-06-04 | 7.570 | 7.570 | 7.450 | 7.450 | 7.231 | 300 |
| 2025-06-03 | 7.700 | 7.700 | 7.500 | 7.500 | 7.279 | 200 |
| 2025-06-02 | 7.480 | 7.790 | 7.480 | 7.750 | 7.522 | 3,700 |
| 2025-05-30 | 7.390 | 7.500 | 7.390 | 7.490 | 7.269 | 1,500 |
| 2025-05-29 | 7.500 | 7.620 | 7.330 | 7.330 | 7.114 | 1,100 |
| 2025-05-28 | 7.790 | 7.800 | 7.400 | 7.550 | 7.328 | 2,000 |
| 2025-05-27 | 7.820 | 7.820 | 7.800 | 7.800 | 7.570 | 200 |
| 2025-05-26 | 7.770 | 7.800 | 7.770 | 7.800 | 7.570 | 300 |
| 2025-05-23 | 7.800 | 7.890 | 7.800 | 7.800 | 7.570 | 800 |
| 2025-05-22 | 7.860 | 7.920 | 7.800 | 7.800 | 7.570 | 800 |
| 2025-05-21 | 7.960 | 7.960 | 7.900 | 7.910 | 7.677 | 4,700 |
| 2025-05-20 | 7.950 | 7.970 | 7.950 | 7.950 | 7.716 | 600 |
| 2025-05-19 | 7.910 | 8.040 | 7.910 | 7.970 | 7.735 | 3,800 |
| 2025-05-16 | 7.990 | 8.190 | 7.930 | 7.960 | 7.725 | 1,900 |
| 2025-05-15 | 7.940 | 8.050 | 7.940 | 8.050 | 7.813 | 1,400 |
| 2025-05-14 | 8.010 | 8.220 | 8.000 | 8.000 | 7.764 | 6,000 |
| 2025-05-13 | 8.150 | 8.490 | 8.000 | 8.000 | 7.764 | 12,400 |
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.