BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	44.900	44.900	44.900	44.900	41.875	0
2023-10-23	44.900	44.900	44.900	44.900	41.875	0
2023-10-20	44.900	44.900	44.900	44.900	41.875	0
2023-10-19	44.900	44.900	44.900	44.900	41.875	5
2023-10-18	47.150	47.150	47.150	47.150	43.974	0
2023-10-17	47.150	47.150	47.150	47.150	43.974	0
2023-10-16	47.150	47.150	47.150	47.150	43.974	0
2023-10-13	47.150	47.150	47.150	47.150	43.974	0
2023-10-11	47.150	47.150	47.150	47.150	43.974	0
2023-10-10	47.150	47.150	47.150	47.150	43.974	0
2023-10-09	47.150	47.150	47.150	47.150	43.974	0
2023-10-06	47.150	47.150	47.150	47.150	43.974	0
2023-10-05	47.150	47.150	47.150	47.150	43.974	0
2023-10-04	47.150	47.150	47.150	47.150	43.974	0
2023-10-03	47.150	47.150	47.150	47.150	43.974	0
2023-10-02	47.150	47.150	47.150	47.150	43.974	0
2023-09-29	47.150	47.150	47.150	47.150	43.974	9
2023-09-28	47.200	47.200	47.200	47.200	44.020	0
2023-09-27	47.200	47.200	47.200	47.200	44.020	6
2023-09-26	46.380	46.400	46.350	46.400	43.274	214
2023-09-25	46.590	46.650	46.590	46.650	43.507	2
2023-09-22	45.950	45.950	45.950	45.950	42.854	0
2023-09-21	45.950	45.950	45.950	45.950	42.854	0
2023-09-20	45.950	45.950	45.950	45.950	42.854	0
2023-09-19	45.790	45.950	45.790	45.950	42.854	5,742
2023-09-18	45.850	45.850	45.850	45.850	42.761	19,352
2023-09-15	45.860	46.040	45.860	46.000	42.901	7,945
2023-09-14	46.700	46.700	46.700	46.700	43.554	0
2023-09-13	46.680	46.700	46.680	46.700	43.554	8
2023-09-12	45.680	45.680	45.680	45.680	42.603	0
2023-09-11	45.680	45.680	45.680	45.680	42.603	0
2023-09-08	45.680	45.680	45.680	45.680	42.603	7
2023-09-06	45.690	45.690	45.690	45.690	42.612	0
2023-09-05	45.690	45.690	45.690	45.690	42.612	0
2023-09-04	45.690	45.690	45.690	45.690	42.612	0
2023-09-01	45.690	45.690	45.690	45.690	42.612	0
2023-08-31	45.690	45.690	45.690	45.690	42.612	0
2023-08-30	45.690	45.690	45.690	45.690	42.612	0
2023-08-29	45.690	45.690	45.690	45.690	42.612	0
2023-08-28	45.690	45.690	45.690	45.690	42.612	0
2023-08-25	45.670	45.690	45.670	45.690	42.612	36
2023-08-24	47.190	47.190	47.190	47.190	44.011	0
2023-08-23	47.190	47.190	47.190	47.190	44.011	0
2023-08-22	47.190	47.190	47.190	47.190	44.011	0
2023-08-21	47.150	47.190	47.150	47.190	44.011	2
2023-08-18	47.620	47.620	47.620	47.620	44.412	0
2023-08-17	47.620	47.620	47.620	47.620	44.412	0
2023-08-16	47.670	47.680	47.620	47.620	44.412	80
2023-08-15	48.050	48.050	47.910	47.930	44.701	29,188
2023-08-14	48.620	48.620	48.620	48.620	45.345	5
2023-08-11	40.000	40.000	40.000	40.000	37.305	0
2023-08-10	40.000	40.000	40.000	40.000	37.305	5
2023-08-09	47.050	47.050	47.050	47.050	43.880	0
2023-08-08	47.050	47.050	47.050	47.050	43.880	0
2023-08-07	47.050	47.050	47.050	47.050	43.880	0
2023-08-04	47.050	47.050	47.050	47.050	43.880	0
2023-08-03	47.050	47.050	47.050	47.050	43.880	0
2023-08-02	47.050	47.050	47.050	47.050	43.880	0
2023-08-01	47.050	47.050	47.050	47.050	43.880	0
2023-07-31	47.050	47.050	47.050	47.050	43.880	0

← NewerPage 13 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.