BRB - Banco de Brasília Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	2.30	2.30	2.30	2.30	2.30	-3.36%	28,800
Oct 9, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	21,800
Oct 8, 2026	2.40	2.40	2.40	2.40	2.40	-0.83%	18,300
Oct 7, 2026	2.42	2.42	2.42	2.42	2.42	-	29,200
Oct 6, 2026	2.42	2.42	2.42	2.42	2.42	-0.41%	27,000
Oct 5, 2026	2.43	2.43	2.43	2.43	2.43	1.25%	23,100
Oct 2, 2026	2.40	2.40	2.40	2.40	2.40	-	31,700
Oct 1, 2026	2.40	2.40	2.40	2.40	2.40	-	16,400
Sep 30, 2026	2.40	2.40	2.40	2.40	2.40	-	22,500
Sep 29, 2026	2.40	2.40	2.40	2.40	2.40	-	4,500
Sep 28, 2026	2.40	2.40	2.40	2.40	2.40	-	30,500
Sep 25, 2026	2.40	2.40	2.40	2.40	2.40	-	10,000
Sep 24, 2026	2.40	2.40	2.40	2.40	2.40	-0.41%	6,200
Sep 23, 2026	2.41	2.41	2.41	2.41	2.41	-	4,100
Sep 22, 2026	2.41	2.41	2.41	2.41	2.41	-1.23%	3,200
Sep 21, 2026	2.44	2.44	2.44	2.44	2.44	-	23,600
Sep 18, 2026	2.44	2.44	2.44	2.44	2.44	-1.61%	13,900
Sep 17, 2026	2.48	2.48	2.48	2.48	2.48	-	2,800
Sep 16, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	7,000
Sep 15, 2026	2.50	2.50	2.50	2.50	2.50	-	12,800
Sep 14, 2026	2.50	2.50	2.50	2.50	2.50	-2.34%	29,600
Sep 11, 2026	2.56	2.56	2.56	2.56	2.56	-	31,000
Sep 10, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	9,800
Sep 9, 2026	2.58	2.58	2.58	2.58	2.58	-0.77%	4,900
Sep 8, 2026	2.60	2.60	2.60	2.60	2.60	-	20,900
Sep 4, 2026	2.60	2.60	2.60	2.60	2.60	-	4,200
Sep 3, 2026	2.60	2.60	2.60	2.60	2.60	-	7,600
Sep 2, 2026	2.60	2.60	2.60	2.60	2.60	-	10,100
Sep 1, 2026	2.60	2.60	2.60	2.60	2.60	-1.89%	18,700
Aug 31, 2026	2.65	2.65	2.65	2.65	2.65	-1.49%	16,100
Aug 28, 2026	2.78	2.78	2.69	2.69	2.69	-0.37%	17,400
Aug 27, 2026	2.89	2.90	2.66	2.70	2.70	-0.74%	11,200
Aug 26, 2026	2.89	2.91	2.70	2.72	2.72	0.74%	45,700
Aug 25, 2026	2.72	2.90	2.70	2.70	2.70	-0.37%	17,800
Aug 24, 2026	2.71	2.71	2.62	2.71	2.71	1.12%	18,800
Aug 21, 2026	2.65	2.80	2.65	2.68	2.68	1.52%	3,700
Aug 20, 2026	2.80	2.90	2.62	2.64	2.64	-6.05%	23,100
Aug 19, 2026	3.00	3.00	2.80	2.81	2.81	-3.10%	13,400
Aug 18, 2026	2.95	2.95	2.86	2.90	2.90	-0.68%	4,600
Aug 17, 2026	2.93	2.94	2.85	2.92	2.92	-0.68%	5,500
Aug 14, 2026	2.85	2.98	2.85	2.94	2.94	1.73%	11,200
Aug 13, 2026	2.90	3.00	2.85	2.89	2.89	0.35%	30,300
Aug 12, 2026	2.91	2.99	2.88	2.88	2.88	-4.00%	7,900
Aug 11, 2026	3.00	3.00	2.91	3.00	3.00	-	5,400
Aug 10, 2026	2.99	3.00	2.95	3.00	3.00	1.01%	5,400
Aug 7, 2026	3.00	3.00	2.89	2.97	2.97	-0.67%	24,400
Aug 6, 2026	3.00	3.00	2.97	2.99	2.99	0.34%	3,800
Aug 5, 2026	3.00	3.00	2.97	2.98	2.98	-2.30%	12,000
Aug 4, 2026	3.00	3.05	2.95	3.05	3.05	2.69%	17,000
Aug 3, 2026	2.97	3.02	2.95	2.97	2.97	-2.30%	11,100