BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-08	58.740	58.740	58.740	58.740	57.390	0
2025-01-07	58.740	58.740	58.740	58.740	57.390	0
2025-01-06	58.740	58.740	58.740	58.740	57.390	0
2025-01-03	58.740	58.740	58.740	58.740	57.390	0
2025-01-02	58.740	58.740	58.740	58.740	57.390	0
2024-12-30	58.740	58.740	58.740	58.740	57.390	0
2024-12-27	58.740	58.740	58.740	58.740	57.390	0
2024-12-26	58.740	58.740	58.740	58.740	57.390	0
2024-12-23	58.740	58.740	58.740	58.740	57.390	0
2024-12-20	58.740	58.740	58.740	58.740	57.390	0
2024-12-19	58.740	58.740	58.740	58.740	57.390	0
2024-12-18	58.740	58.740	58.740	58.740	57.390	0
2024-12-17	58.740	58.740	58.740	58.740	57.390	0
2024-12-16	58.740	58.740	58.740	58.740	56.514	0
2024-12-13	58.740	58.740	58.740	58.740	56.514	1
2024-12-12	58.740	58.740	58.740	58.740	56.514	0
2024-12-11	58.740	58.740	58.740	58.740	56.514	1
2024-12-10	58.470	58.470	58.470	58.470	56.254	0
2024-12-09	58.470	58.470	58.470	58.470	56.254	0
2024-12-06	58.470	58.470	58.470	58.470	56.254	0
2024-12-05	58.470	58.470	58.470	58.470	56.254	0
2024-12-04	58.470	58.470	58.470	58.470	56.254	0
2024-12-03	58.470	58.470	58.470	58.470	56.254	0
2024-12-02	58.470	58.470	58.470	58.470	56.254	0
2024-11-29	58.470	58.470	58.470	58.470	56.254	0
2024-11-28	58.340	58.470	58.340	58.470	56.254	3
2024-11-27	56.400	56.400	56.400	56.400	54.262	0
2024-11-26	56.400	56.400	56.400	56.400	54.262	0
2024-11-25	56.400	56.400	56.400	56.400	54.262	0
2024-11-22	56.400	56.400	56.400	56.400	54.262	2
2024-11-21	57.280	57.280	57.280	57.280	55.109	0
2024-11-19	57.280	57.280	57.280	57.280	55.109	0
2024-11-18	57.280	57.280	57.280	57.280	55.109	0
2024-11-14	57.280	57.280	57.280	57.280	55.109	1
2024-11-13	57.540	57.540	57.540	57.540	55.359	0
2024-11-12	53.860	57.960	53.860	57.540	55.359	106
2024-11-11	44.300	44.300	44.300	44.300	42.621	0
2024-11-08	44.300	44.300	44.300	44.300	42.621	0
2024-11-07	44.300	44.300	44.300	44.300	42.621	0
2024-11-06	44.300	44.300	44.300	44.300	42.621	0
2024-11-05	44.300	44.300	44.300	44.300	42.621	0
2024-11-04	44.300	44.300	44.300	44.300	42.621	0
2024-11-01	44.300	44.300	44.300	44.300	42.621	0
2024-10-31	44.300	44.300	44.300	44.300	42.621	0
2024-10-30	44.300	44.300	44.300	44.300	42.621	0
2024-10-29	44.300	44.300	44.300	44.300	42.621	0
2024-10-28	44.300	44.300	44.300	44.300	42.621	0
2024-10-25	44.300	44.300	44.300	44.300	42.621	0
2024-10-24	44.300	44.300	44.300	44.300	42.621	0
2024-10-23	44.300	44.300	44.300	44.300	42.621	0
2024-10-22	44.300	44.300	44.300	44.300	42.621	0
2024-10-21	44.300	44.300	44.300	44.300	42.621	0
2024-10-18	44.300	44.300	44.300	44.300	42.621	0
2024-10-17	44.300	44.300	44.300	44.300	42.621	0
2024-10-16	44.300	44.300	44.300	44.300	42.621	0
2024-10-15	44.300	44.300	44.300	44.300	42.621	0
2024-10-14	44.300	44.300	44.300	44.300	42.621	0
2024-10-11	44.300	44.300	44.300	44.300	42.621	0
2024-10-10	44.300	44.300	44.300	44.300	42.621	0
2024-10-09	44.300	44.300	44.300	44.300	42.621	0

← NewerPage 8 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.