BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-08	44.300	44.300	44.300	44.300	42.621	0
2024-10-07	44.300	44.300	44.300	44.300	42.621	0
2024-10-04	44.300	44.300	44.300	44.300	42.621	0
2024-10-03	44.300	44.300	44.300	44.300	42.621	0
2024-10-02	44.300	44.300	44.300	44.300	42.621	0
2024-10-01	44.300	44.300	44.300	44.300	42.621	0
2024-09-30	44.300	44.300	44.300	44.300	42.621	0
2024-09-27	44.300	44.300	44.300	44.300	42.621	0
2024-09-26	44.300	44.300	44.300	44.300	42.621	0
2024-09-25	44.300	44.300	44.300	44.300	42.621	0
2024-09-24	44.300	44.300	44.300	44.300	42.621	0
2024-09-23	44.300	44.300	44.300	44.300	42.621	0
2024-09-20	44.300	44.300	44.300	44.300	42.621	70
2024-09-19	46.800	46.800	46.800	46.800	45.026	0
2024-09-18	46.800	46.800	46.800	46.800	45.026	0
2024-09-17	46.800	46.800	46.800	46.800	45.026	0
2024-09-16	46.800	46.800	46.800	46.800	45.026	0
2024-09-13	46.800	46.800	46.800	46.800	45.026	0
2024-09-12	46.800	46.800	46.800	46.800	45.026	0
2024-09-11	46.800	46.800	46.800	46.800	45.026	0
2024-09-10	46.800	46.800	46.800	46.800	45.026	0
2024-09-09	46.800	46.800	46.800	46.800	45.026	0
2024-09-06	46.800	46.800	46.800	46.800	45.026	0
2024-09-05	46.800	46.800	46.800	46.800	45.026	0
2024-09-04	46.800	46.800	46.800	46.800	45.026	0
2024-09-03	46.800	46.800	46.800	46.800	45.026	0
2024-09-02	46.800	46.800	46.800	46.800	45.026	0
2024-08-30	46.800	46.800	46.800	46.800	45.026	2
2024-08-29	45.400	45.400	45.400	45.400	43.679	0
2024-08-28	45.400	45.400	45.400	45.400	43.679	0
2024-08-27	45.400	45.400	45.400	45.400	43.679	0
2024-08-26	45.400	45.400	45.400	45.400	43.679	0
2024-08-23	45.400	45.400	45.400	45.400	43.679	0
2024-08-22	45.400	45.400	45.400	45.400	43.679	0
2024-08-21	45.400	45.400	45.400	45.400	43.679	0
2024-08-20	45.400	45.400	45.400	45.400	43.679	0
2024-08-19	45.400	45.400	45.400	45.400	43.679	0
2024-08-16	45.400	45.400	45.400	45.400	43.679	0
2024-08-15	45.400	45.400	45.400	45.400	43.679	11
2024-08-14	45.430	45.430	45.430	45.430	43.708	1
2024-08-13	46.600	46.600	46.600	46.600	44.834	0
2024-08-12	46.600	46.600	46.600	46.600	44.834	0
2024-08-09	46.600	46.600	46.600	46.600	44.834	0
2024-08-08	46.600	46.600	46.600	46.600	44.834	0
2024-08-07	46.600	46.600	46.600	46.600	44.834	6
2024-08-06	46.450	46.450	46.450	46.450	44.689	0
2024-08-05	46.450	46.450	46.450	46.450	44.689	0
2024-08-02	46.450	46.450	46.450	46.450	44.689	0
2024-08-01	46.450	46.450	46.450	46.450	44.689	0
2024-07-31	46.450	46.450	46.450	46.450	44.689	0
2024-07-30	46.500	46.500	46.450	46.450	44.689	94
2024-07-29	46.620	46.620	46.620	46.620	44.853	0
2024-07-26	46.620	46.620	46.620	46.620	44.853	0
2024-07-25	46.620	46.620	46.620	46.620	44.853	0
2024-07-24	46.620	46.620	46.620	46.620	44.853	0
2024-07-23	46.620	46.620	46.620	46.620	44.853	0
2024-07-22	46.620	46.620	46.620	46.620	44.853	0
2024-07-19	46.620	46.620	46.620	46.620	44.853	0
2024-07-18	46.620	46.620	46.620	46.620	44.853	0
2024-07-17	46.620	46.620	46.620	46.620	44.853	0

← NewerPage 9 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.