BRB Banco de Brasilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.240	2.240	2.240	2.240	2.240	11,100
2026-10-15	2.240	2.240	2.240	2.240	2.240	45,800
2026-10-14	2.240	2.240	2.240	2.240	2.240	21,300
2026-10-13	2.150	2.150	2.150	2.150	2.150	26,600
2026-10-09	2.120	2.120	2.120	2.120	2.120	24,600
2026-10-08	2.090	2.090	2.090	2.090	2.090	46,900
2026-10-07	2.080	2.080	2.080	2.080	2.080	70,800
2026-10-06	2.080	2.080	2.080	2.080	2.080	30,700
2026-10-05	2.050	2.050	2.050	2.050	2.050	35,200
2026-10-02	2.020	2.020	2.020	2.020	2.020	23,100
2026-10-01	2.020	2.020	2.020	2.020	2.020	27,300
2026-09-30	2.020	2.020	2.020	2.020	2.020	9,100
2026-09-29	2.170	2.170	2.170	2.170	2.170	11,300
2026-09-28	2.240	2.240	2.240	2.240	2.240	13,900
2026-09-25	2.250	2.250	2.250	2.250	2.250	11,600
2026-09-24	2.280	2.280	2.280	2.280	2.280	7,900
2026-09-23	2.380	2.380	2.380	2.380	2.380	4,800
2026-09-22	2.390	2.390	2.390	2.390	2.390	5,600
2026-09-21	2.390	2.390	2.390	2.390	2.390	3,500
2026-09-18	2.400	2.400	2.400	2.400	2.400	5,800
2026-09-17	2.490	2.490	2.490	2.490	2.490	7,700
2026-09-16	2.500	2.500	2.500	2.500	2.500	6,400
2026-09-15	2.600	2.600	2.600	2.600	2.600	8,500
2026-09-14	2.600	2.600	2.600	2.600	2.600	3,000
2026-09-11	2.620	2.620	2.620	2.620	2.620	10,200
2026-09-10	2.620	2.620	2.620	2.620	2.620	12,200
2026-09-09	2.590	2.590	2.590	2.590	2.590	44,100
2026-09-08	2.500	2.500	2.500	2.500	2.500	30,800
2026-09-04	2.590	2.590	2.590	2.590	2.590	7,600
2026-09-03	2.600	2.600	2.600	2.600	2.600	7,500
2026-09-02	2.600	2.600	2.600	2.600	2.600	13,400
2026-09-01	2.600	2.600	2.600	2.600	2.600	15,600
2026-08-31	2.610	2.610	2.610	2.610	2.610	6,400
2026-08-28	2.670	2.700	2.650	2.670	2.670	14,700
2026-08-27	2.670	2.690	2.600	2.680	2.680	16,200
2026-08-26	2.720	2.750	2.630	2.670	2.670	32,400
2026-08-25	2.730	2.750	2.690	2.700	2.700	33,400
2026-08-24	2.730	2.760	2.650	2.740	2.740	13,600
2026-08-21	2.730	2.830	2.700	2.730	2.730	51,700
2026-08-20	2.750	2.870	2.690	2.710	2.710	146,400
2026-08-19	2.900	2.920	2.700	2.710	2.710	63,900
2026-08-18	2.850	2.900	2.700	2.880	2.880	6,700
2026-08-17	2.800	2.880	2.760	2.800	2.800	8,600
2026-08-14	2.930	2.930	2.700	2.850	2.850	23,200
2026-08-13	2.910	3.010	2.850	2.930	2.930	41,800
2026-08-12	2.990	3.000	2.890	2.890	2.890	17,900
2026-08-11	3.000	3.010	2.950	2.970	2.970	13,200
2026-08-10	2.970	2.990	2.930	2.970	2.970	11,900
2026-08-07	2.920	3.010	2.870	2.970	2.970	46,800
2026-08-06	2.940	2.990	2.880	2.930	2.930	15,000
2026-08-05	2.980	3.000	2.960	2.990	2.990	6,800
2026-08-04	3.000	3.000	2.910	2.980	2.980	13,800
2026-08-03	2.990	3.000	2.910	2.990	2.990	27,400
2026-07-31	2.950	3.030	2.920	2.950	2.950	2,900
2026-07-30	2.990	2.990	2.920	2.920	2.920	6,900
2026-07-29	2.990	2.990	2.950	2.960	2.960	5,100
2026-07-28	2.980	2.990	2.950	2.970	2.970	2,500
2026-07-27	3.000	3.000	2.940	2.950	2.950	8,700
2026-07-24	2.970	3.000	2.930	3.000	3.000	3,300
2026-07-23	2.980	3.000	2.910	2.990	2.990	7,000

Page 1 of 5 · 246 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.