BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	40.040	40.040	39.970	40.000	38.405	44
2024-01-22	39.880	39.880	39.880	39.880	38.290	0
2024-01-19	39.880	39.880	39.880	39.880	38.290	0
2024-01-18	39.950	40.000	39.880	39.880	38.290	280
2024-01-17	39.320	39.560	39.320	39.560	37.982	630
2024-01-16	40.080	40.080	40.080	40.080	38.482	0
2024-01-15	40.080	40.080	40.080	40.080	38.482	0
2024-01-12	40.080	40.080	40.080	40.080	38.482	0
2024-01-11	40.080	40.080	40.080	40.080	38.482	0
2024-01-10	39.940	40.080	39.940	40.080	38.482	820
2024-01-09	39.960	39.960	39.960	39.960	38.366	4
2024-01-08	40.120	40.120	39.960	39.960	38.366	802
2024-01-05	43.040	43.040	43.040	43.040	41.324	0
2024-01-04	43.040	43.040	43.040	43.040	41.324	0
2024-01-03	43.040	43.040	43.040	43.040	41.324	0
2024-01-02	43.040	43.040	43.040	43.040	41.324	0
2023-12-28	43.040	43.040	43.040	43.040	41.256	0
2023-12-27	43.040	43.040	43.040	43.040	41.256	0
2023-12-26	43.040	43.040	43.040	43.040	41.256	0
2023-12-22	43.040	43.040	43.040	43.040	41.256	0
2023-12-21	43.040	43.040	43.040	43.040	41.256	0
2023-12-20	43.040	43.040	43.040	43.040	40.140	0
2023-12-19	43.040	43.040	43.040	43.040	40.140	0
2023-12-18	43.040	43.040	43.040	43.040	40.140	1,000
2023-12-15	43.560	43.560	43.560	43.560	40.625	0
2023-12-14	43.560	43.560	43.560	43.560	40.625	12
2023-12-13	44.240	44.240	44.240	44.240	41.260	0
2023-12-12	44.030	44.240	44.020	44.240	41.260	2,746
2023-12-11	43.760	43.760	43.760	43.760	40.812	0
2023-12-08	43.760	43.760	43.760	43.760	40.812	0
2023-12-07	43.760	43.760	43.760	43.760	40.812	0
2023-12-06	43.760	43.760	43.760	43.760	40.812	0
2023-12-05	43.760	43.760	43.760	43.760	40.812	60
2023-12-04	44.480	44.480	44.480	44.480	41.483	0
2023-12-01	44.480	44.480	44.480	44.480	41.483	0
2023-11-30	44.480	44.480	44.480	44.480	41.483	0
2023-11-29	44.480	44.480	44.480	44.480	41.483	0
2023-11-28	44.720	44.720	44.480	44.480	41.483	61
2023-11-27	45.010	45.010	45.010	45.010	41.978	0
2023-11-24	45.010	45.010	45.010	45.010	41.978	0
2023-11-23	45.010	45.010	45.010	45.010	41.978	0
2023-11-22	45.010	45.010	45.010	45.010	41.978	0
2023-11-21	45.010	45.010	45.010	45.010	41.978	0
2023-11-20	45.010	45.010	45.010	45.010	41.978	0
2023-11-17	45.010	45.010	45.010	45.010	41.978	10,800
2023-11-16	44.900	44.900	44.900	44.900	41.875	0
2023-11-14	44.900	44.900	44.900	44.900	41.875	0
2023-11-13	44.900	44.900	44.900	44.900	41.875	0
2023-11-10	44.900	44.900	44.900	44.900	41.875	0
2023-11-09	44.900	44.900	44.900	44.900	41.875	0
2023-11-08	44.900	44.900	44.900	44.900	41.875	0
2023-11-07	44.900	44.900	44.900	44.900	41.875	0
2023-11-06	44.900	44.900	44.900	44.900	41.875	0
2023-11-03	44.900	44.900	44.900	44.900	41.875	0
2023-11-01	44.900	44.900	44.900	44.900	41.875	0
2023-10-31	44.900	44.900	44.900	44.900	41.875	0
2023-10-30	44.900	44.900	44.900	44.900	41.875	0
2023-10-27	44.900	44.900	44.900	44.900	41.875	0
2023-10-26	44.900	44.900	44.900	44.900	41.875	0
2023-10-25	44.900	44.900	44.900	44.900	41.875	0

← NewerPage 12 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.