BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-23	62.160	62.160	62.160	62.160	61.617	0
2026-03-20	62.160	62.160	62.160	62.160	61.617	0
2026-03-19	62.160	62.160	62.160	62.160	61.617	0
2026-03-18	62.160	62.160	62.160	62.160	61.617	0
2026-03-17	62.160	62.160	62.160	62.160	61.617	0
2026-03-16	62.160	62.160	62.160	62.160	61.617	1
2026-03-13	61.680	61.680	61.680	61.680	61.142	0
2026-03-12	61.680	61.680	61.680	61.680	61.142	9
2026-03-11	61.600	61.620	61.600	61.620	61.082	10
2026-03-10	61.440	61.440	61.440	61.440	60.904	30
2026-03-09	61.500	61.500	61.500	61.500	60.963	0
2026-03-06	61.500	61.500	61.500	61.500	60.963	1
2026-03-05	62.710	62.710	62.710	62.710	62.163	0
2026-03-04	62.710	62.710	62.710	62.710	62.163	0
2026-03-03	62.710	62.710	62.710	62.710	62.163	0
2026-03-02	62.710	62.710	62.710	62.710	62.163	3
2026-02-27	62.760	62.760	62.760	62.760	62.212	0
2026-02-26	62.760	62.760	62.760	62.760	62.212	5
2026-02-25	62.340	62.340	62.340	62.340	61.796	9
2026-02-24	61.440	61.440	61.440	61.440	60.904	0
2026-02-23	61.440	61.440	61.440	61.440	60.904	0
2026-02-20	61.440	61.440	61.440	61.440	60.904	12
2026-02-19	60.720	60.720	60.720	60.720	60.190	0
2026-02-18	60.720	60.720	60.720	60.720	60.190	0
2026-02-13	60.720	60.720	60.720	60.720	60.190	0
2026-02-12	60.720	60.720	60.720	60.720	60.190	0
2026-02-11	60.720	60.720	60.720	60.720	60.190	0
2026-02-10	60.720	60.720	60.720	60.720	60.190	0
2026-02-09	60.720	60.720	60.720	60.720	60.190	0
2026-02-06	60.720	60.720	60.720	60.720	60.190	0
2026-02-05	60.720	60.720	60.720	60.720	60.190	0
2026-02-04	60.720	60.720	60.720	60.720	60.190	0
2026-02-03	60.720	60.720	60.720	60.720	60.190	168
2026-02-02	61.380	61.380	61.380	61.380	60.844	4
2026-01-30	63.360	63.360	63.360	63.360	62.807	0
2026-01-29	63.360	63.360	63.360	63.360	62.807	0
2026-01-28	63.360	63.360	63.360	63.360	62.807	0
2026-01-27	63.360	63.360	63.360	63.360	62.807	0
2026-01-26	63.360	63.360	63.360	63.360	62.807	0
2026-01-23	63.360	63.360	63.360	63.360	62.807	0
2026-01-22	63.360	63.360	63.360	63.360	62.807	157
2026-01-21	63.520	63.520	63.520	63.520	62.965	0
2026-01-20	63.720	63.720	63.520	63.520	62.965	12
2026-01-19	63.480	63.480	63.480	63.480	62.926	0
2026-01-16	63.480	63.480	63.480	63.480	62.926	0
2026-01-15	63.480	63.480	63.480	63.480	62.926	0
2026-01-14	63.120	63.960	63.120	63.480	62.926	3
2026-01-13	64.200	64.300	64.200	64.300	63.739	400
2026-01-12	63.600	63.600	63.600	63.600	63.045	0
2026-01-09	63.600	63.600	63.600	63.600	63.045	0
2026-01-08	63.600	63.600	63.600	63.600	63.045	0
2026-01-07	63.600	63.600	63.600	63.600	63.045	0
2026-01-06	63.600	63.600	63.600	63.600	63.045	0
2026-01-05	63.960	63.960	63.600	63.600	63.045	4
2026-01-02	64.260	64.260	64.260	64.260	63.699	0
2025-12-30	64.260	64.260	64.260	64.260	63.699	0
2025-12-29	64.260	64.260	64.260	64.260	63.699	0
2025-12-26	64.260	64.260	64.260	64.260	63.699	0
2025-12-23	68.030	68.030	64.260	64.260	63.699	6
2025-12-22	60.820	60.820	60.820	60.820	60.289	0

← NewerPage 3 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.