BRB Banco de Brasilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.286 | 100 |
| 2025-02-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.286 | 1,100 |
| 2025-02-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.286 | 200 |
| 2025-02-05 | 7.420 | 8.090 | 7.420 | 8.090 | 7.756 | 200 |
| 2025-02-04 | 7.610 | 7.610 | 7.390 | 7.390 | 7.085 | 200 |
| 2025-02-03 | 8.840 | 8.850 | 8.840 | 8.850 | 8.485 | 1,800 |
| 2025-01-31 | 7.400 | 8.850 | 7.300 | 8.850 | 8.485 | 2,600 |
| 2025-01-30 | 7.350 | 8.780 | 7.340 | 8.200 | 7.861 | 5,100 |
| 2025-01-29 | 7.770 | 7.770 | 7.770 | 7.770 | 7.449 | 0 |
| 2025-01-28 | 7.770 | 7.770 | 7.770 | 7.770 | 7.449 | 0 |
| 2025-01-27 | 7.770 | 7.770 | 7.770 | 7.770 | 7.449 | 100 |
| 2025-01-24 | 7.490 | 7.490 | 7.490 | 7.490 | 7.181 | 0 |
| 2025-01-23 | 7.490 | 7.490 | 7.490 | 7.490 | 7.181 | 100 |
| 2025-01-22 | 7.500 | 7.500 | 7.490 | 7.490 | 7.181 | 200 |
| 2025-01-21 | 7.880 | 7.880 | 7.880 | 7.880 | 7.555 | 0 |
| 2025-01-20 | 7.880 | 7.880 | 7.880 | 7.880 | 7.555 | 0 |
| 2025-01-17 | 7.880 | 7.880 | 7.880 | 7.880 | 7.555 | 0 |
| 2025-01-16 | 7.880 | 7.880 | 7.880 | 7.880 | 7.555 | 1,000 |
| 2025-01-15 | 7.880 | 7.880 | 7.880 | 7.880 | 7.555 | 0 |
| 2025-01-14 | 7.880 | 7.880 | 7.880 | 7.880 | 7.555 | 100 |
| 2025-01-13 | 7.680 | 7.680 | 7.680 | 7.680 | 7.363 | 0 |
| 2025-01-10 | 7.680 | 7.680 | 7.680 | 7.680 | 7.363 | 400 |
| 2025-01-09 | 7.810 | 7.810 | 7.810 | 7.810 | 7.487 | 100 |
| 2025-01-08 | 7.860 | 7.860 | 7.830 | 7.830 | 7.507 | 1,300 |
| 2025-01-07 | 7.820 | 7.820 | 7.820 | 7.820 | 7.497 | 0 |
| 2025-01-06 | 7.820 | 7.820 | 7.820 | 7.820 | 7.497 | 100 |
| 2025-01-03 | 8.100 | 8.100 | 8.100 | 8.100 | 7.765 | 0 |
| 2025-01-02 | 8.100 | 8.100 | 8.100 | 8.100 | 7.765 | 300 |
| 2024-12-30 | 7.980 | 7.980 | 7.980 | 7.980 | 7.650 | 200 |
| 2024-12-27 | 7.990 | 7.990 | 7.990 | 7.990 | 7.660 | 0 |
| 2024-12-26 | 7.990 | 7.990 | 7.990 | 7.990 | 7.660 | 0 |
| 2024-12-23 | 7.990 | 7.990 | 7.990 | 7.990 | 7.660 | 0 |
| 2024-12-20 | 7.990 | 7.990 | 7.990 | 7.990 | 7.660 | 0 |
| 2024-12-19 | 7.990 | 7.990 | 7.990 | 7.990 | 7.660 | 0 |
| 2024-12-18 | 7.990 | 7.990 | 7.990 | 7.990 | 7.660 | 1,000 |
| 2024-12-17 | 8.000 | 8.000 | 8.000 | 8.000 | 7.670 | 200 |
| 2024-12-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.617 | 0 |
| 2024-12-13 | 8.100 | 8.100 | 7.950 | 7.950 | 7.617 | 200 |
| 2024-12-12 | 7.830 | 7.830 | 7.830 | 7.830 | 7.502 | 100 |
| 2024-12-11 | 7.820 | 8.000 | 7.820 | 8.000 | 7.665 | 1,900 |
| 2024-12-10 | 8.200 | 8.200 | 8.200 | 8.200 | 7.857 | 100 |
| 2024-12-09 | 8.010 | 8.010 | 7.910 | 8.000 | 7.665 | 2,400 |
| 2024-12-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.665 | 1,100 |
| 2024-12-05 | 7.810 | 8.430 | 7.810 | 8.300 | 7.953 | 600 |
| 2024-12-04 | 8.480 | 8.480 | 8.480 | 8.480 | 8.125 | 0 |
| 2024-12-03 | 8.480 | 8.480 | 8.480 | 8.480 | 8.125 | 100 |
| 2024-12-02 | 8.860 | 8.860 | 8.110 | 8.110 | 7.771 | 200 |
| 2024-11-29 | 8.360 | 8.360 | 8.360 | 8.360 | 8.010 | 0 |
| 2024-11-28 | 8.860 | 8.860 | 8.360 | 8.360 | 8.010 | 300 |
| 2024-11-27 | 8.860 | 8.860 | 8.500 | 8.500 | 8.144 | 400 |
| 2024-11-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.144 | 0 |
| 2024-11-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.144 | 0 |
| 2024-11-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.144 | 0 |
| 2024-11-21 | 8.500 | 8.690 | 8.490 | 8.500 | 8.144 | 400 |
| 2024-11-19 | 8.880 | 8.880 | 8.880 | 8.880 | 8.508 | 100 |
| 2024-11-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.144 | 300 |
| 2024-11-14 | 8.510 | 8.510 | 8.500 | 8.500 | 8.144 | 400 |
| 2024-11-13 | 8.510 | 8.510 | 8.500 | 8.500 | 8.144 | 300 |
| 2024-11-12 | 8.540 | 8.540 | 8.500 | 8.500 | 8.144 | 4,300 |
| 2024-11-11 | 9.220 | 9.220 | 8.600 | 8.600 | 8.240 | 700 |
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.