BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	54.300	54.300	54.300	54.300	54.300	2
2026-10-14	54.180	54.180	54.180	54.180	54.180	16
2026-10-12	56.520	56.520	56.520	56.520	56.520	0
2026-10-06	56.520	56.520	56.520	56.520	56.520	0
2026-10-05	56.520	56.520	56.520	56.520	56.520	11
2026-10-01	58.740	58.740	58.740	58.740	58.740	1
2026-09-28	60.500	60.500	60.500	60.500	60.500	0
2026-09-24	60.500	60.500	60.500	60.500	60.500	0
2026-09-23	60.500	60.500	60.500	60.500	60.500	0
2026-09-22	60.500	60.500	60.500	60.500	60.500	0
2026-09-21	60.500	60.500	60.500	60.500	60.500	2
2026-09-17	59.880	59.880	59.880	59.880	59.880	0
2026-09-16	59.880	59.880	59.880	59.880	59.880	0
2026-09-15	59.880	59.880	59.880	59.880	59.880	0
2026-09-14	59.880	59.880	59.880	59.880	59.880	25
2026-09-11	59.880	59.880	59.880	59.880	59.880	50
2026-09-10	59.700	59.700	59.700	59.700	59.700	14
2026-09-09	60.000	60.000	60.000	60.000	60.000	0
2026-09-08	60.000	60.000	60.000	60.000	60.000	2
2026-09-07	61.450	61.450	61.450	61.450	61.450	0
2026-09-03	61.450	61.450	61.450	61.450	61.450	0
2026-09-02	61.450	61.450	61.450	61.450	61.450	0
2026-09-01	61.450	61.450	61.450	61.450	61.450	1
2026-08-31	61.500	61.500	61.500	61.500	61.500	0
2026-08-27	61.500	61.500	61.500	61.500	61.500	0
2026-08-26	61.500	61.500	61.500	61.500	61.500	0
2026-08-25	61.500	61.500	61.500	61.500	61.500	0
2026-08-24	61.500	61.500	61.500	61.500	61.500	0
2026-08-20	61.500	61.500	61.500	61.500	61.500	0
2026-08-19	61.500	61.500	61.500	61.500	61.500	0
2026-08-18	61.500	61.500	61.500	61.500	61.500	0
2026-08-17	61.500	61.500	61.500	61.500	61.500	0
2026-08-05	61.500	61.500	61.500	61.500	61.500	1
2026-08-03	59.160	59.160	59.160	59.160	59.160	4
2026-07-28	59.580	59.580	59.580	59.580	59.580	16
2026-07-24	59.820	59.820	59.820	59.820	59.820	1
2026-07-23	62.340	62.340	62.340	62.340	62.340	0
2026-07-22	62.340	62.340	62.340	62.340	62.340	0
2026-07-21	62.340	62.340	62.340	62.340	62.340	0
2026-07-20	62.340	62.340	62.340	62.340	62.340	0
2026-07-17	62.340	62.340	62.340	62.340	62.340	0
2026-07-16	62.340	62.340	62.340	62.340	62.340	0
2026-07-15	62.340	62.340	62.340	62.340	62.340	0
2026-07-14	62.340	62.340	62.340	62.340	62.340	0
2026-07-13	62.340	62.340	62.340	62.340	62.340	0
2026-07-10	62.340	62.340	62.340	62.340	62.340	1
2026-07-09	62.880	62.880	62.880	62.880	62.880	0
2026-07-08	62.880	62.880	62.880	62.880	62.880	0
2026-07-07	62.460	62.880	62.460	62.880	62.880	3
2026-07-06	64.610	64.610	64.610	64.610	64.610	0
2026-07-03	64.610	64.610	64.610	64.610	64.610	0
2026-07-02	64.610	64.610	64.610	64.610	64.610	0
2026-07-01	64.610	64.610	64.610	64.610	64.610	0
2026-06-30	64.610	64.610	64.610	64.610	64.610	0
2026-06-29	64.610	64.610	64.610	64.610	64.610	0
2026-06-26	64.610	64.610	64.610	64.610	64.610	0
2026-06-25	64.610	64.610	64.610	64.610	64.610	0
2026-06-24	64.610	64.610	64.610	64.610	64.610	32
2026-06-23	66.600	66.600	66.600	66.600	66.600	0
2026-06-22	66.600	66.600	66.600	66.600	66.600	225

Page 1 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.