BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-16	46.620	46.620	46.620	46.620	44.853	0
2024-07-15	46.620	46.620	46.620	46.620	44.853	0
2024-07-12	46.660	46.660	46.620	46.620	44.853	250
2024-07-11	45.750	45.750	45.750	45.750	44.016	0
2024-07-10	45.750	45.750	45.750	45.750	44.016	0
2024-07-09	45.750	45.750	45.750	45.750	44.016	0
2024-07-08	45.750	45.750	45.750	45.750	44.016	7
2024-07-05	48.290	48.290	48.290	48.290	46.460	0
2024-07-04	48.290	48.290	48.290	48.290	46.460	0
2024-07-03	48.290	48.290	48.290	48.290	46.460	0
2024-07-02	48.250	48.290	48.250	48.290	46.460	180
2024-07-01	46.200	46.200	46.200	46.200	44.449	0
2024-06-28	46.200	46.200	46.200	46.200	44.449	0
2024-06-27	46.480	46.590	46.200	46.200	44.449	276
2024-06-26	46.700	46.700	46.700	46.700	44.930	412
2024-06-25	47.350	47.350	47.350	47.350	45.555	0
2024-06-24	47.350	47.350	47.350	47.350	45.555	0
2024-06-21	47.350	47.350	47.350	47.350	45.555	0
2024-06-20	47.350	47.350	47.350	47.350	45.555	0
2024-06-19	47.350	47.350	47.350	47.350	45.555	0
2024-06-18	47.350	47.350	47.350	47.350	45.555	0
2024-06-17	47.350	47.350	47.350	47.350	45.555	0
2024-06-14	47.350	47.350	47.350	47.350	45.555	0
2024-06-13	47.350	47.350	47.350	47.350	45.555	0
2024-06-12	47.350	47.350	47.350	47.350	45.555	0
2024-06-11	47.350	47.350	47.350	47.350	45.555	0
2024-06-10	47.350	47.350	47.350	47.350	45.462	0
2024-06-07	47.350	47.350	47.350	47.350	45.462	0
2024-06-06	47.350	47.350	47.350	47.350	45.462	0
2024-06-05	47.350	47.350	47.350	47.350	45.462	11
2024-06-04	46.450	46.450	46.450	46.450	44.598	0
2024-06-03	46.450	46.450	46.450	46.450	44.598	0
2024-05-31	46.450	46.450	46.450	46.450	44.598	0
2024-05-29	46.450	46.450	46.450	46.450	44.598	0
2024-05-28	46.450	46.450	46.450	46.450	44.598	0
2024-05-27	46.450	46.450	46.450	46.450	44.598	0
2024-05-24	46.450	46.450	46.450	46.450	44.598	0
2024-05-23	46.450	46.450	46.450	46.450	44.598	0
2024-05-22	46.450	46.460	46.400	46.450	44.598	250
2024-05-21	46.200	46.200	46.200	46.200	44.358	0
2024-05-20	46.200	46.200	46.200	46.200	44.358	0
2024-05-17	46.200	46.200	46.200	46.200	44.358	0
2024-05-16	46.200	46.200	46.200	46.200	44.358	0
2024-05-15	46.200	46.200	46.200	46.200	44.358	0
2024-05-14	46.200	46.200	46.200	46.200	44.358	15
2024-05-13	46.000	46.000	46.000	46.000	44.166	0
2024-05-10	46.000	46.000	46.000	46.000	44.166	0
2024-05-09	46.000	46.000	46.000	46.000	44.166	8
2024-05-08	43.840	43.840	43.840	43.840	42.092	0
2024-05-07	43.840	43.840	43.840	43.840	42.092	0
2024-05-06	43.840	43.840	43.840	43.840	42.092	0
2024-05-03	43.840	43.840	43.840	43.840	42.092	0
2024-05-02	43.840	43.840	43.840	43.840	42.092	0
2024-04-30	43.840	43.840	43.840	43.840	42.092	0
2024-04-29	43.840	43.840	43.840	43.840	42.092	0
2024-04-26	43.840	43.840	43.840	43.840	42.092	0
2024-04-25	43.840	43.840	43.840	43.840	42.092	0
2024-04-24	43.840	43.840	43.840	43.840	42.092	0
2024-04-23	43.840	43.840	43.840	43.840	42.092	0
2024-04-22	43.840	43.840	43.840	43.840	42.092	0

← NewerPage 10 of 18 · 1,021 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.1169 BRL
2025-12-16	0.7110 BRL
2025-06-16	0.1443 BRL
2024-12-17	0.8970 BRL
2024-06-11	0.0973 BRL
2024-01-02	0.0699 BRL
2023-12-21	1.1642 BRL
2023-06-09	0.0979 BRL
2022-12-29	2.2887 BRL
2022-12-13	1.3513 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.