BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-19	61.750	61.750	61.750	61.750	61.750	0
2026-06-18	61.750	61.750	61.750	61.750	61.750	0
2026-06-17	61.750	61.750	61.750	61.750	61.750	0
2026-06-16	61.750	61.750	61.750	61.750	61.750	0
2026-06-15	61.750	61.750	61.750	61.750	61.750	0
2026-06-12	61.750	61.750	61.750	61.750	61.211	0
2026-06-11	61.750	61.750	61.750	61.750	61.211	1
2026-06-10	62.150	62.150	62.150	62.150	61.607	0
2026-06-09	62.150	62.150	62.150	62.150	61.607	0
2026-06-08	62.150	62.150	62.150	62.150	61.607	0
2026-06-05	62.150	62.150	62.150	62.150	61.607	0
2026-06-03	62.150	62.150	62.150	62.150	61.607	0
2026-06-02	62.150	62.150	62.150	62.150	61.607	0
2026-06-01	62.150	62.150	62.150	62.150	61.607	1
2026-05-29	62.160	62.160	62.160	62.160	61.617	0
2026-05-28	62.160	62.160	62.160	62.160	61.617	0
2026-05-27	62.160	62.160	62.160	62.160	61.617	0
2026-05-26	62.160	62.160	62.160	62.160	61.617	0
2026-05-25	62.160	62.160	62.160	62.160	61.617	0
2026-05-22	62.160	62.160	62.160	62.160	61.617	1
2026-05-21	62.100	62.100	62.100	62.100	61.558	0
2026-05-20	62.100	62.100	62.100	62.100	61.558	0
2026-05-19	62.100	62.100	62.100	62.100	61.558	0
2026-05-18	62.100	62.100	62.100	62.100	61.558	0
2026-05-15	62.100	62.100	62.100	62.100	61.558	0
2026-05-14	62.100	62.100	62.100	62.100	61.558	0
2026-05-13	62.100	62.100	62.100	62.100	61.558	0
2026-05-12	62.100	62.100	62.100	62.100	61.558	0
2026-05-11	62.100	62.100	62.100	62.100	61.558	0
2026-05-08	62.100	62.100	62.100	62.100	61.558	0
2026-05-07	62.100	62.100	62.100	62.100	61.558	0
2026-05-06	61.680	62.100	61.680	62.100	61.558	5
2026-05-05	60.480	60.480	60.480	60.480	59.952	5
2026-05-04	61.380	61.380	61.380	61.380	60.844	1
2026-04-30	59.940	59.940	59.940	59.940	59.417	0
2026-04-29	59.940	59.940	59.940	59.940	59.417	0
2026-04-28	59.940	59.940	59.940	59.940	59.417	0
2026-04-27	59.940	59.940	59.940	59.940	59.417	0
2026-04-24	59.940	59.940	59.940	59.940	59.417	0
2026-04-23	59.940	59.940	59.940	59.940	59.417	0
2026-04-22	59.940	59.940	59.940	59.940	59.417	0
2026-04-20	59.940	59.940	59.940	59.940	59.417	0
2026-04-17	59.940	59.940	59.940	59.940	59.417	0
2026-04-16	59.940	59.940	59.940	59.940	59.417	0
2026-04-15	59.400	59.940	59.400	59.940	59.417	6
2026-04-14	59.160	59.160	59.160	59.160	58.644	0
2026-04-13	59.160	59.160	59.160	59.160	58.644	0
2026-04-10	59.160	59.160	59.160	59.160	58.644	0
2026-04-09	59.160	59.160	59.160	59.160	58.644	5
2026-04-08	62.160	62.160	62.160	62.160	61.617	0
2026-04-07	62.160	62.160	62.160	62.160	61.617	0
2026-04-06	62.160	62.160	62.160	62.160	61.617	0
2026-04-02	62.160	62.160	62.160	62.160	61.617	0
2026-04-01	62.160	62.160	62.160	62.160	61.617	0
2026-03-31	62.160	62.160	62.160	62.160	61.617	0
2026-03-30	62.160	62.160	62.160	62.160	61.617	0
2026-03-27	62.160	62.160	62.160	62.160	61.617	0
2026-03-26	62.160	62.160	62.160	62.160	61.617	0
2026-03-25	62.160	62.160	62.160	62.160	61.617	0
2026-03-24	62.160	62.160	62.160	62.160	61.617	0

← NewerPage 2 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.