BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	57.380	57.380	57.380	57.380	53.406	5
2023-02-01	58.360	58.360	58.360	58.360	54.318	0
2023-01-31	58.560	58.560	58.360	58.360	54.318	13
2023-01-30	59.190	59.190	59.190	59.190	55.091	1
2023-01-27	59.870	59.870	59.870	59.870	55.724	0
2023-01-26	60.100	60.100	59.730	59.870	55.724	39,998
2023-01-25	51.100	51.100	51.100	51.100	47.561	0
2023-01-24	51.100	51.100	51.100	51.100	47.561	0
2023-01-23	51.100	51.100	51.100	51.100	47.561	0
2023-01-20	51.100	51.100	51.100	51.100	47.561	0
2023-01-19	51.100	51.100	51.100	51.100	47.561	0
2023-01-18	51.100	51.100	51.100	51.100	47.561	0
2023-01-17	51.100	51.100	51.100	51.100	47.561	0
2023-01-16	51.100	51.100	51.100	51.100	47.561	0
2023-01-13	51.100	51.100	51.100	51.100	47.561	0
2023-01-12	51.100	51.100	51.100	51.100	47.561	0
2023-01-11	51.100	51.100	51.100	51.100	47.561	0
2023-01-10	51.100	51.100	51.100	51.100	47.561	0
2023-01-09	51.100	51.100	51.100	51.100	47.561	0
2023-01-06	51.100	51.100	51.100	51.100	47.561	0
2023-01-05	51.100	51.100	51.100	51.100	47.561	0
2023-01-04	51.100	51.100	51.100	51.100	47.561	0
2023-01-03	51.100	51.100	51.100	51.100	47.561	0
2023-01-02	51.100	51.100	51.100	51.100	47.561	0
2022-12-29	51.100	51.100	51.100	51.100	47.561	0
2022-12-28	51.100	51.100	51.100	51.100	45.431	0
2022-12-27	51.100	51.100	51.100	51.100	45.431	0
2022-12-26	51.100	51.100	51.100	51.100	45.431	0
2022-12-23	51.100	51.100	51.100	51.100	45.431	0
2022-12-22	51.100	51.100	51.100	51.100	45.431	0
2022-12-21	51.100	51.100	51.100	51.100	45.431	0
2022-12-20	51.100	51.100	51.100	51.100	45.431	0
2022-12-19	51.100	51.100	51.100	51.100	45.431	0
2022-12-16	51.100	51.100	51.100	51.100	45.431	0
2022-12-15	51.100	51.100	51.100	51.100	45.431	0
2022-12-14	51.100	51.100	51.100	51.100	45.431	0
2022-12-13	51.100	51.100	51.100	51.100	45.431	0
2022-12-12	51.100	51.100	51.100	51.100	44.230	0
2022-12-09	51.100	51.100	51.100	51.100	44.230	0
2022-12-08	51.100	51.100	51.100	51.100	44.230	0
2022-12-07	51.100	51.100	51.100	51.100	44.230	0
2022-12-06	51.100	51.100	51.100	51.100	44.230	0
2022-12-05	51.100	51.100	51.100	51.100	44.230	0
2022-12-02	51.100	51.100	51.100	51.100	44.230	0
2022-12-01	51.100	51.100	51.100	51.100	44.230	0
2022-11-30	51.100	51.100	51.100	51.100	44.230	0
2022-11-29	51.100	51.100	51.100	51.100	44.230	0
2022-11-28	51.100	51.100	51.100	51.100	44.230	0
2022-11-25	51.100	51.100	51.100	51.100	44.230	0
2022-11-24	51.100	51.100	51.100	51.100	44.230	0
2022-11-23	51.100	51.100	51.100	51.100	44.230	0
2022-11-22	51.100	51.100	51.100	51.100	44.230	0
2022-11-21	51.100	51.100	51.100	51.100	44.230	0
2022-11-18	51.100	51.100	51.100	51.100	44.230	0
2022-11-17	51.100	51.100	51.100	51.100	44.230	0
2022-11-16	51.100	51.100	51.100	51.100	44.230	0
2022-11-14	51.100	51.100	51.100	51.100	44.230	0
2022-11-11	51.100	51.100	51.100	51.100	44.230	0
2022-11-10	51.100	51.100	51.100	51.100	44.230	0
2022-11-09	51.100	51.100	51.100	51.100	44.230	10

← NewerPage 16 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.