BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	47.050	47.050	47.050	47.050	43.880	0
2023-07-27	47.050	47.050	47.050	47.050	43.880	0
2023-07-26	47.050	47.050	47.050	47.050	43.880	0
2023-07-25	47.050	47.050	47.050	47.050	43.880	0
2023-07-24	47.050	47.050	47.050	47.050	43.880	0
2023-07-21	47.050	47.050	47.050	47.050	43.880	0
2023-07-20	47.050	47.050	47.050	47.050	43.880	1
2023-07-19	47.220	47.220	47.190	47.190	44.011	4
2023-07-18	47.830	47.830	47.830	47.830	44.608	1
2023-07-17	48.210	48.210	48.210	48.210	44.962	0
2023-07-14	48.210	48.210	48.210	48.210	44.962	0
2023-07-13	48.210	48.210	48.210	48.210	44.962	0
2023-07-12	48.210	48.210	48.210	48.210	44.962	0
2023-07-11	48.470	48.800	48.210	48.210	44.962	11
2023-07-10	47.900	47.900	47.900	47.900	44.673	1
2023-07-07	47.470	47.470	47.470	47.470	44.272	0
2023-07-06	47.470	47.470	47.470	47.470	44.272	300
2023-07-05	47.460	47.460	47.460	47.460	44.263	30
2023-07-04	47.460	47.460	47.460	47.460	44.263	0
2023-07-03	54.010	54.010	47.460	47.460	44.263	38
2023-06-30	54.020	54.020	54.020	54.020	50.381	3
2023-06-29	46.980	46.980	46.980	46.980	43.815	0
2023-06-28	46.980	46.980	46.980	46.980	43.815	0
2023-06-27	46.980	46.980	46.980	46.980	43.815	0
2023-06-26	46.980	46.980	46.980	46.980	43.815	0
2023-06-23	46.980	46.980	46.980	46.980	43.815	0
2023-06-22	46.980	46.980	46.980	46.980	43.815	0
2023-06-21	46.980	46.980	46.980	46.980	43.815	3
2023-06-20	47.950	47.950	47.950	47.950	44.720	10
2023-06-19	48.700	48.700	48.700	48.700	45.419	0
2023-06-16	48.700	48.700	48.700	48.700	45.419	0
2023-06-15	48.700	48.700	48.700	48.700	45.419	0
2023-06-14	48.700	48.700	48.700	48.700	45.419	8
2023-06-13	48.400	48.400	48.400	48.400	45.139	0
2023-06-12	48.400	48.400	48.400	48.400	45.139	0
2023-06-09	48.400	48.400	48.400	48.400	45.139	0
2023-06-07	48.400	48.400	48.400	48.400	45.048	0
2023-06-06	48.580	51.300	48.400	48.400	45.048	1,962
2023-06-05	49.970	49.970	49.970	49.970	46.509	0
2023-06-02	49.970	49.970	49.970	49.970	46.509	10
2023-06-01	49.900	49.900	49.900	49.900	46.444	10
2023-05-31	49.810	49.810	49.660	49.660	46.221	1,980
2023-05-30	50.590	50.590	50.590	50.590	47.086	0
2023-05-29	50.590	50.590	50.590	50.590	47.086	0
2023-05-26	50.550	50.590	50.440	50.590	47.086	300
2023-05-25	51.500	51.500	51.500	51.500	47.933	0
2023-05-24	51.500	51.500	51.500	51.500	47.933	0
2023-05-23	51.500	51.500	51.500	51.500	47.933	0
2023-05-22	51.500	51.500	51.500	51.500	47.933	6
2023-05-19	51.660	51.660	51.660	51.660	48.082	3
2023-05-18	52.050	52.050	52.050	52.050	48.445	0
2023-05-17	52.050	52.050	52.050	52.050	48.445	0
2023-05-16	52.050	52.050	52.050	52.050	48.445	0
2023-05-15	52.170	52.190	52.050	52.050	48.445	77
2023-05-12	53.830	53.830	53.830	53.830	50.102	0
2023-05-11	53.830	53.830	53.830	53.830	50.102	0
2023-05-10	53.830	53.830	53.830	53.830	50.102	0
2023-05-09	53.830	53.830	53.830	53.830	50.102	0
2023-05-08	53.830	53.830	53.830	53.830	50.102	10
2023-05-05	53.480	53.480	53.480	53.480	49.776	0

← NewerPage 14 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.