BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	51.100	51.100	51.100	51.100	50.062	0
2025-07-02	51.100	51.100	51.100	51.100	50.062	0
2025-07-01	51.100	51.100	51.100	51.100	50.062	0
2025-06-30	51.100	51.100	51.100	51.100	50.062	0
2025-06-27	51.100	51.100	51.100	51.100	50.062	0
2025-06-26	51.100	51.100	51.100	51.100	50.062	0
2025-06-25	51.100	51.100	51.100	51.100	50.062	0
2025-06-24	51.100	51.100	51.100	51.100	50.062	0
2025-06-23	51.100	51.100	51.100	51.100	50.062	0
2025-06-20	51.100	51.100	51.100	51.100	50.062	0
2025-06-18	51.100	51.100	51.100	51.100	50.062	0
2025-06-17	51.100	51.100	51.100	51.100	50.062	0
2025-06-16	55.340	55.340	51.000	51.100	50.062	3
2025-06-13	53.000	53.000	53.000	53.000	51.782	0
2025-06-12	53.000	53.000	53.000	53.000	51.782	0
2025-06-11	53.000	53.000	53.000	53.000	51.782	0
2025-06-10	53.000	53.000	53.000	53.000	51.782	0
2025-06-09	53.000	53.000	53.000	53.000	51.782	2
2025-06-06	52.840	52.840	52.840	52.840	51.625	0
2025-06-05	52.840	52.840	52.840	52.840	51.625	1
2025-06-04	51.370	51.370	51.370	51.370	50.189	0
2025-06-03	51.370	51.370	51.370	51.370	50.189	0
2025-06-02	51.370	51.370	51.370	51.370	50.189	0
2025-05-30	51.370	51.370	51.370	51.370	50.189	0
2025-05-29	51.370	51.370	51.370	51.370	50.189	0
2025-05-28	51.370	51.370	51.370	51.370	50.189	0
2025-05-27	51.370	51.370	51.370	51.370	50.189	0
2025-05-26	51.370	51.370	51.370	51.370	50.189	0
2025-05-23	51.370	51.370	51.370	51.370	50.189	0
2025-05-22	51.370	51.370	51.370	51.370	50.189	0
2025-05-21	51.370	51.370	51.370	51.370	50.189	0
2025-05-20	51.370	51.370	51.370	51.370	50.189	0
2025-05-19	51.370	51.370	51.370	51.370	50.189	0
2025-05-16	51.370	51.370	51.370	51.370	50.189	0
2025-05-15	51.370	51.370	51.370	51.370	50.189	0
2025-05-14	51.370	51.370	51.370	51.370	50.189	0
2025-05-13	51.370	51.370	51.370	51.370	50.189	0
2025-05-12	51.370	51.370	51.370	51.370	50.189	0
2025-05-09	51.370	51.370	51.370	51.370	50.189	0
2025-05-08	51.370	51.370	51.370	51.370	50.189	0
2025-05-07	51.370	51.370	51.370	51.370	50.189	0
2025-05-06	51.370	51.370	51.370	51.370	50.189	0
2025-05-05	51.370	51.370	51.370	51.370	50.189	0
2025-05-02	51.370	51.370	51.370	51.370	50.189	0
2025-04-30	51.370	51.370	51.370	51.370	50.189	0
2025-04-29	51.370	51.370	51.370	51.370	50.189	0
2025-04-28	51.550	51.550	51.370	51.370	50.189	302
2025-04-25	51.550	51.730	51.550	51.730	50.541	200
2025-04-24	51.970	51.970	51.970	51.970	50.775	0
2025-04-23	51.970	51.970	51.970	51.970	50.775	48
2025-04-22	51.280	51.280	51.280	51.280	50.101	0
2025-04-17	51.280	51.280	51.280	51.280	50.101	0
2025-04-16	51.280	51.280	51.280	51.280	50.101	0
2025-04-15	51.280	51.280	51.280	51.280	50.101	0
2025-04-14	51.280	51.280	51.280	51.280	50.101	0
2025-04-11	51.280	51.280	51.280	51.280	50.101	0
2025-04-10	51.280	51.280	51.280	51.280	50.101	0
2025-04-09	51.280	51.280	51.280	51.280	50.101	1
2025-04-08	54.550	54.550	54.550	54.550	53.296	0
2025-04-07	54.550	54.550	54.550	54.550	53.296	0

← NewerPage 6 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.