BCNY39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 60.820 | 60.820 | 60.820 | 60.820 | 60.289 | 0 |
| 2025-12-18 | 60.820 | 60.820 | 60.820 | 60.820 | 60.289 | 0 |
| 2025-12-17 | 60.820 | 60.820 | 60.820 | 60.820 | 60.289 | 0 |
| 2025-12-16 | 60.820 | 60.820 | 60.820 | 60.820 | 60.289 | 0 |
| 2025-12-15 | 60.820 | 60.820 | 60.820 | 60.820 | 59.584 | 1 |
| 2025-12-12 | 61.840 | 61.840 | 61.840 | 61.840 | 60.584 | 0 |
| 2025-12-11 | 61.840 | 61.840 | 61.840 | 61.840 | 60.584 | 0 |
| 2025-12-10 | 61.840 | 61.840 | 61.840 | 61.840 | 60.584 | 0 |
| 2025-12-09 | 61.840 | 61.840 | 61.840 | 61.840 | 60.584 | 0 |
| 2025-12-08 | 61.840 | 61.840 | 61.840 | 61.840 | 60.584 | 0 |
| 2025-12-05 | 61.840 | 61.840 | 61.840 | 61.840 | 60.584 | 10 |
| 2025-12-04 | 59.220 | 59.220 | 59.220 | 59.220 | 58.017 | 0 |
| 2025-12-03 | 59.220 | 59.220 | 59.220 | 59.220 | 58.017 | 0 |
| 2025-12-02 | 59.220 | 59.220 | 59.220 | 59.220 | 58.017 | 0 |
| 2025-12-01 | 59.220 | 59.220 | 59.220 | 59.220 | 58.017 | 0 |
| 2025-11-28 | 59.220 | 59.220 | 59.220 | 59.220 | 58.017 | 0 |
| 2025-11-27 | 59.220 | 59.220 | 59.220 | 59.220 | 58.017 | 0 |
| 2025-11-26 | 59.220 | 59.220 | 59.220 | 59.220 | 58.017 | 0 |
| 2025-11-25 | 59.220 | 59.220 | 59.220 | 59.220 | 58.017 | 0 |
| 2025-11-24 | 59.580 | 59.580 | 59.220 | 59.220 | 58.017 | 14 |
| 2025-11-21 | 59.100 | 59.100 | 59.100 | 59.100 | 57.899 | 491 |
| 2025-11-19 | 60.480 | 60.480 | 60.480 | 60.480 | 59.251 | 10 |
| 2025-11-18 | 61.620 | 61.620 | 61.620 | 61.620 | 60.368 | 0 |
| 2025-11-17 | 61.620 | 61.620 | 61.620 | 61.620 | 60.368 | 0 |
| 2025-11-14 | 61.620 | 61.620 | 61.620 | 61.620 | 60.368 | 2 |
| 2025-11-13 | 61.440 | 61.440 | 61.440 | 61.440 | 60.192 | 163 |
| 2025-11-12 | 61.620 | 61.620 | 61.620 | 61.620 | 60.368 | 0 |
| 2025-11-11 | 61.620 | 61.620 | 61.620 | 61.620 | 60.368 | 0 |
| 2025-11-10 | 61.620 | 61.620 | 61.620 | 61.620 | 60.368 | 0 |
| 2025-11-07 | 61.620 | 61.620 | 61.620 | 61.620 | 60.368 | 328 |
| 2025-11-06 | 61.500 | 61.500 | 61.500 | 61.500 | 60.250 | 0 |
| 2025-11-05 | 61.350 | 61.500 | 61.350 | 61.500 | 60.250 | 800 |
| 2025-11-04 | 61.320 | 61.320 | 61.320 | 61.320 | 60.074 | 0 |
| 2025-11-03 | 61.320 | 61.320 | 61.320 | 61.320 | 60.074 | 0 |
| 2025-10-31 | 61.320 | 61.320 | 61.320 | 61.320 | 60.074 | 252 |
| 2025-10-30 | 61.320 | 61.320 | 61.320 | 61.320 | 60.074 | 0 |
| 2025-10-29 | 61.320 | 61.320 | 61.320 | 61.320 | 60.074 | 0 |
| 2025-10-28 | 61.320 | 61.320 | 61.320 | 61.320 | 60.074 | 0 |
| 2025-10-27 | 61.320 | 61.320 | 61.320 | 61.320 | 60.074 | 0 |
| 2025-10-24 | 61.320 | 61.320 | 61.320 | 61.320 | 60.074 | 0 |
| 2025-10-23 | 61.320 | 61.320 | 61.320 | 61.320 | 60.074 | 0 |
| 2025-10-22 | 61.320 | 61.320 | 61.320 | 61.320 | 60.074 | 0 |
| 2025-10-21 | 61.320 | 61.320 | 61.320 | 61.320 | 60.074 | 0 |
← NewerPage 4 of 4 · 223 trading days
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.