BRB Banco de Brasilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.210 | 8.890 | 8.200 | 8.200 | 7.958 | 8,300 |
| 2025-05-09 | 8.220 | 8.280 | 8.010 | 8.020 | 7.784 | 2,800 |
| 2025-05-08 | 8.330 | 8.940 | 8.160 | 8.220 | 7.978 | 4,300 |
| 2025-05-07 | 8.440 | 8.440 | 8.050 | 8.300 | 8.055 | 1,700 |
| 2025-05-06 | 8.450 | 8.590 | 8.350 | 8.480 | 8.230 | 1,500 |
| 2025-05-05 | 8.620 | 8.620 | 8.310 | 8.500 | 8.250 | 1,200 |
| 2025-05-02 | 8.320 | 8.790 | 8.310 | 8.670 | 8.415 | 5,100 |
| 2025-04-30 | 9.020 | 9.020 | 8.710 | 8.860 | 8.599 | 7,400 |
| 2025-04-29 | 8.950 | 8.950 | 8.800 | 8.880 | 8.618 | 12,100 |
| 2025-04-28 | 8.880 | 8.960 | 8.880 | 8.950 | 8.686 | 1,600 |
| 2025-04-25 | 8.980 | 9.090 | 8.890 | 8.900 | 8.638 | 3,800 |
| 2025-04-24 | 9.000 | 9.080 | 8.910 | 8.980 | 8.715 | 13,100 |
| 2025-04-23 | 9.150 | 9.220 | 8.750 | 9.090 | 8.822 | 36,600 |
| 2025-04-22 | 8.900 | 9.220 | 8.890 | 9.090 | 8.822 | 9,900 |
| 2025-04-17 | 9.240 | 9.240 | 8.860 | 9.000 | 8.735 | 12,200 |
| 2025-04-16 | 9.070 | 9.160 | 8.800 | 9.020 | 8.754 | 15,400 |
| 2025-04-15 | 9.230 | 9.430 | 8.900 | 9.200 | 8.929 | 7,200 |
| 2025-04-14 | 9.690 | 10.000 | 8.800 | 9.330 | 9.055 | 13,800 |
| 2025-04-11 | 9.520 | 10.000 | 8.750 | 9.620 | 9.223 | 13,300 |
| 2025-04-10 | 10.010 | 11.710 | 9.350 | 9.520 | 9.127 | 35,300 |
| 2025-04-09 | 9.800 | 10.000 | 9.250 | 9.980 | 9.568 | 12,400 |
| 2025-04-08 | 9.800 | 11.000 | 9.200 | 9.970 | 9.558 | 21,000 |
| 2025-04-07 | 10.760 | 10.830 | 8.600 | 9.600 | 9.204 | 48,500 |
| 2025-04-04 | 11.160 | 11.160 | 9.500 | 10.900 | 10.450 | 6,400 |
| 2025-04-03 | 11.790 | 12.900 | 10.240 | 11.300 | 10.833 | 84,200 |
| 2025-04-02 | 12.900 | 15.800 | 11.500 | 11.710 | 11.226 | 103,300 |
| 2025-04-01 | 12.500 | 27.450 | 12.500 | 13.740 | 13.173 | 230,600 |
| 2025-03-31 | 7.530 | 14.980 | 7.530 | 13.740 | 13.173 | 126,600 |
| 2025-03-28 | 7.490 | 7.490 | 6.920 | 7.490 | 7.181 | 1,200 |
| 2025-03-27 | 7.740 | 7.740 | 7.740 | 7.740 | 7.420 | 0 |
| 2025-03-26 | 7.740 | 7.740 | 7.740 | 7.740 | 7.420 | 100 |
| 2025-03-25 | 7.730 | 7.740 | 7.210 | 7.700 | 7.382 | 600 |
| 2025-03-24 | 7.200 | 7.200 | 7.200 | 7.200 | 6.903 | 100 |
| 2025-03-21 | 7.200 | 7.200 | 7.200 | 7.200 | 6.903 | 100 |
| 2025-03-20 | 7.230 | 7.230 | 7.230 | 7.230 | 6.931 | 100 |
| 2025-03-19 | 7.230 | 7.230 | 7.220 | 7.230 | 6.931 | 1,400 |
| 2025-03-18 | 7.190 | 7.230 | 7.190 | 7.230 | 6.931 | 2,000 |
| 2025-03-17 | 7.230 | 7.230 | 7.230 | 7.230 | 6.931 | 0 |
| 2025-03-14 | 7.100 | 7.230 | 7.100 | 7.230 | 6.931 | 1,700 |
| 2025-03-13 | 7.100 | 7.100 | 7.100 | 7.100 | 6.807 | 0 |
| 2025-03-12 | 7.100 | 7.100 | 7.100 | 7.100 | 6.807 | 0 |
| 2025-03-11 | 7.100 | 7.100 | 7.100 | 7.100 | 6.807 | 0 |
| 2025-03-10 | 7.230 | 7.230 | 6.800 | 7.100 | 6.807 | 3,300 |
| 2025-03-07 | 7.200 | 7.200 | 7.190 | 7.200 | 6.903 | 1,300 |
| 2025-03-06 | 7.220 | 7.220 | 7.220 | 7.220 | 6.922 | 0 |
| 2025-03-05 | 7.220 | 7.220 | 7.220 | 7.220 | 6.922 | 0 |
| 2025-02-28 | 6.970 | 7.220 | 6.970 | 7.220 | 6.922 | 200 |
| 2025-02-27 | 7.220 | 7.230 | 7.010 | 7.010 | 6.721 | 1,800 |
| 2025-02-26 | 7.230 | 7.230 | 7.100 | 7.100 | 6.807 | 1,700 |
| 2025-02-25 | 7.200 | 7.200 | 7.160 | 7.160 | 6.864 | 600 |
| 2025-02-24 | 7.300 | 7.300 | 7.200 | 7.200 | 6.903 | 1,200 |
| 2025-02-21 | 7.200 | 7.400 | 6.830 | 7.300 | 6.999 | 3,100 |
| 2025-02-20 | 7.310 | 7.400 | 7.230 | 7.230 | 6.931 | 3,400 |
| 2025-02-19 | 7.400 | 7.400 | 7.310 | 7.310 | 7.008 | 200 |
| 2025-02-18 | 7.820 | 7.820 | 7.820 | 7.820 | 7.497 | 700 |
| 2025-02-17 | 7.820 | 7.820 | 7.300 | 7.820 | 7.497 | 1,000 |
| 2025-02-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.094 | 100 |
| 2025-02-13 | 7.300 | 7.300 | 7.300 | 7.300 | 6.999 | 0 |
| 2025-02-12 | 7.340 | 7.340 | 7.300 | 7.300 | 6.999 | 600 |
| 2025-02-11 | 7.600 | 7.600 | 7.600 | 7.600 | 7.286 | 0 |
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.