BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	59.040	59.040	59.040	59.040	57.840	0
2025-09-24	59.040	59.040	59.040	59.040	57.840	0
2025-09-23	59.040	59.040	59.040	59.040	57.840	3
2025-09-22	59.040	59.040	59.040	59.040	57.840	0
2025-09-19	59.040	59.040	59.040	59.040	57.840	0
2025-09-18	59.040	59.040	59.040	59.040	57.840	2
2025-09-17	60.900	60.900	60.900	60.900	59.663	0
2025-09-16	60.900	60.900	60.900	60.900	59.663	0
2025-09-15	60.900	60.900	60.900	60.900	59.663	0
2025-09-12	60.900	60.900	60.900	60.900	59.663	0
2025-09-11	60.900	60.900	60.900	60.900	59.663	83
2025-09-10	60.060	60.060	60.060	60.060	58.840	0
2025-09-09	60.060	60.060	60.060	60.060	58.840	0
2025-09-08	60.240	60.240	60.060	60.060	58.840	17
2025-09-05	60.240	60.240	60.240	60.240	59.016	0
2025-09-04	60.240	60.240	60.240	60.240	59.016	0
2025-09-03	60.240	60.240	60.240	60.240	59.016	0
2025-09-02	60.240	60.240	60.240	60.240	59.016	0
2025-09-01	60.240	60.240	60.240	60.240	59.016	0
2025-08-29	60.240	60.240	60.240	60.240	59.016	1
2025-08-28	59.580	59.760	59.580	59.760	58.546	14
2025-08-27	59.280	59.280	59.280	59.280	58.076	0
2025-08-26	59.280	59.280	59.280	59.280	58.076	0
2025-08-25	59.280	59.280	59.280	59.280	58.076	12
2025-08-22	55.500	55.500	55.500	55.500	54.372	0
2025-08-21	55.500	55.500	55.500	55.500	54.372	0
2025-08-20	55.500	55.500	55.500	55.500	54.372	0
2025-08-19	55.500	55.500	55.500	55.500	54.372	0
2025-08-18	55.500	55.500	55.500	55.500	54.372	0
2025-08-15	55.500	55.500	55.500	55.500	54.372	0
2025-08-14	55.500	55.500	55.500	55.500	54.372	0
2025-08-13	55.500	55.500	55.500	55.500	54.372	0
2025-08-12	55.500	55.500	55.500	55.500	54.372	0
2025-08-11	55.500	55.500	55.500	55.500	54.372	0
2025-08-08	55.500	55.500	55.500	55.500	54.372	0
2025-08-07	55.500	55.500	55.500	55.500	54.372	0
2025-08-06	55.500	55.500	55.500	55.500	54.372	0
2025-08-05	55.500	55.500	55.500	55.500	54.372	0
2025-08-04	55.500	55.500	55.500	55.500	54.372	0
2025-08-01	55.500	55.500	55.500	55.500	54.372	0
2025-07-31	55.500	55.500	55.500	55.500	54.372	1
2025-07-30	56.220	56.220	56.220	56.220	55.078	0
2025-07-29	56.220	56.220	56.220	56.220	55.078	0
2025-07-28	56.220	56.220	56.220	56.220	55.078	0
2025-07-25	56.220	56.220	56.220	56.220	55.078	0
2025-07-24	56.220	56.220	56.220	56.220	55.078	143
2025-07-23	55.000	55.000	55.000	55.000	53.883	0
2025-07-22	55.000	55.000	55.000	55.000	53.883	0
2025-07-21	55.000	55.000	55.000	55.000	53.883	0
2025-07-18	55.000	55.000	55.000	55.000	53.883	500
2025-07-17	52.550	52.550	52.550	52.550	51.482	0
2025-07-16	52.550	52.550	52.550	52.550	51.482	0
2025-07-15	52.550	52.550	52.550	52.550	51.482	0
2025-07-14	52.550	52.550	52.550	52.550	51.482	0
2025-07-11	52.550	52.550	52.550	52.550	51.482	0
2025-07-10	52.550	52.550	52.550	52.550	51.482	0
2025-07-09	52.550	52.550	52.550	52.550	51.482	0
2025-07-08	52.550	52.550	52.550	52.550	51.482	0
2025-07-07	52.550	52.550	52.550	52.550	51.482	8
2025-07-04	51.100	51.100	51.100	51.100	50.062	0

← NewerPage 5 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.