BCNY39 historical data

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

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
2025-10-20	61.320	61.320	61.320	61.320	60.074	0
2025-10-17	61.320	61.320	61.320	61.320	60.074	0
2025-10-16	61.320	61.320	61.320	61.320	60.074	0
2025-10-15	61.320	61.320	61.320	61.320	60.074	0
2025-10-14	61.320	61.320	61.320	61.320	60.074	0
2025-10-13	61.320	61.320	61.320	61.320	60.074	0
2025-10-10	61.320	61.320	61.320	61.320	60.074	0
2025-10-09	61.320	61.320	61.320	61.320	60.074	0
2025-10-08	61.320	61.320	61.320	61.320	60.074	0
2025-10-07	61.320	61.320	61.320	61.320	60.074	2
2025-10-06	61.620	61.620	61.620	61.620	60.368	0
2025-10-03	61.620	61.620	61.620	61.620	60.368	0
2025-10-02	61.620	61.620	61.620	61.620	60.368	3
2025-10-01	59.040	59.040	59.040	59.040	57.840	2
2025-09-30	59.040	59.040	59.040	59.040	57.840	0
2025-09-29	59.040	59.040	59.040	59.040	57.840	0
2025-09-26	59.040	59.040	59.040	59.040	57.840	0

← NewerPage 4 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.