BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-04	54.550	54.550	54.550	54.550	53.296	0
2025-04-03	54.550	54.550	54.550	54.550	53.296	0
2025-04-02	54.550	54.550	54.550	54.550	53.296	0
2025-04-01	54.550	54.550	54.550	54.550	53.296	0
2025-03-31	54.550	54.550	54.550	54.550	53.296	0
2025-03-28	54.550	54.550	54.550	54.550	53.296	0
2025-03-27	54.550	54.550	54.550	54.550	53.296	1
2025-03-26	54.750	54.750	54.750	54.750	53.492	0
2025-03-25	54.750	54.750	54.750	54.750	53.492	0
2025-03-24	54.750	54.750	54.750	54.750	53.492	0
2025-03-21	54.750	54.750	54.750	54.750	53.492	0
2025-03-20	54.750	54.750	54.750	54.750	53.492	0
2025-03-19	54.750	54.750	54.750	54.750	53.492	0
2025-03-18	54.750	54.750	54.690	54.750	53.492	110
2025-03-17	54.150	54.150	54.150	54.150	52.905	0
2025-03-14	54.150	54.150	54.150	54.150	52.905	0
2025-03-13	54.150	54.150	54.150	54.150	52.905	0
2025-03-12	54.150	54.150	54.150	54.150	52.905	0
2025-03-11	54.150	54.150	54.150	54.150	52.905	0
2025-03-10	54.150	54.150	54.150	54.150	52.905	0
2025-03-07	54.150	54.150	54.150	54.150	52.905	0
2025-03-06	54.150	54.150	54.150	54.150	52.905	0
2025-03-05	54.150	54.150	54.150	54.150	52.905	0
2025-02-28	54.150	54.150	54.150	54.150	52.905	0
2025-02-27	54.150	54.150	54.150	54.150	52.905	0
2025-02-26	54.150	54.150	54.150	54.150	52.905	0
2025-02-25	54.150	54.150	54.150	54.150	52.905	0
2025-02-24	54.150	54.150	54.150	54.150	52.905	0
2025-02-21	54.150	54.150	54.150	54.150	52.905	0
2025-02-20	54.150	54.150	54.150	54.150	52.905	3
2025-02-19	54.150	54.150	54.150	54.150	52.905	0
2025-02-18	54.150	54.150	54.150	54.150	52.905	0
2025-02-17	54.150	54.150	54.150	54.150	52.905	0
2025-02-14	54.150	54.150	54.150	54.150	52.905	0
2025-02-13	54.150	54.150	54.150	54.150	52.905	1
2025-02-12	52.700	52.700	52.700	52.700	51.489	0
2025-02-11	52.700	52.700	52.700	52.700	51.489	0
2025-02-10	52.700	52.700	52.700	52.700	51.489	0
2025-02-07	52.700	52.700	52.700	52.700	51.489	0
2025-02-06	52.700	52.700	52.700	52.700	51.489	4
2025-02-05	53.650	53.650	53.650	53.650	52.417	4
2025-02-04	54.720	54.720	54.720	54.720	53.462	0
2025-02-03	54.720	54.720	54.720	54.720	53.462	0
2025-01-31	54.720	54.720	54.720	54.720	53.462	0
2025-01-30	54.720	54.720	54.720	54.720	53.462	2
2025-01-29	55.900	55.900	55.900	55.900	54.615	0
2025-01-28	55.900	55.900	55.900	55.900	54.615	0
2025-01-27	58.340	58.340	55.850	55.900	54.615	170
2025-01-24	58.740	58.740	58.740	58.740	57.390	0
2025-01-23	58.740	58.740	58.740	58.740	57.390	0
2025-01-22	58.740	58.740	58.740	58.740	57.390	0
2025-01-21	58.740	58.740	58.740	58.740	57.390	0
2025-01-20	58.740	58.740	58.740	58.740	57.390	0
2025-01-17	58.740	58.740	58.740	58.740	57.390	0
2025-01-16	58.740	58.740	58.740	58.740	57.390	0
2025-01-15	58.740	58.740	58.740	58.740	57.390	0
2025-01-14	58.740	58.740	58.740	58.740	57.390	0
2025-01-13	58.740	58.740	58.740	58.740	57.390	0
2025-01-10	58.740	58.740	58.740	58.740	57.390	0
2025-01-09	58.740	58.740	58.740	58.740	57.390	0

← NewerPage 7 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.