BFLO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-08	55.200	55.200	55.200	55.200	51.029	0
2024-07-05	55.200	55.200	55.200	55.200	51.029	0
2024-07-04	55.200	55.200	55.200	55.200	51.029	0
2024-07-03	55.200	55.200	55.200	55.200	51.029	0
2024-07-02	55.200	55.200	55.200	55.200	51.029	0
2024-07-01	55.200	55.200	55.200	55.200	51.029	0
2024-06-28	55.200	55.200	55.200	55.200	50.851	0
2024-06-27	55.200	55.200	55.200	55.200	50.851	0
2024-06-26	55.200	55.200	55.200	55.200	50.851	0
2024-06-25	55.200	55.200	55.200	55.200	50.851	0
2024-06-24	55.200	55.200	55.200	55.200	50.851	0
2024-06-21	55.200	55.200	55.200	55.200	50.851	0
2024-06-20	55.200	55.200	55.200	55.200	50.851	0
2024-06-19	55.200	55.200	55.200	55.200	50.851	0
2024-06-18	55.200	55.200	55.200	55.200	50.851	0
2024-06-17	55.200	55.200	55.200	55.200	50.851	0
2024-06-14	55.200	55.200	55.200	55.200	50.851	0
2024-06-13	55.200	55.200	55.200	55.200	50.851	0
2024-06-12	55.240	55.240	55.200	55.200	50.851	66
2024-06-11	53.400	53.400	53.400	53.400	49.193	0
2024-06-10	53.400	53.400	53.400	53.400	49.193	0
2024-06-07	53.400	53.400	53.400	53.400	49.193	0
2024-06-06	53.400	53.400	53.400	53.400	49.193	0
2024-06-05	53.400	53.400	53.400	53.400	49.193	0
2024-06-04	53.400	53.400	53.400	53.400	49.193	0
2024-06-03	53.400	53.400	53.400	53.400	49.193	0
2024-05-31	53.400	53.400	53.400	53.400	49.026	0
2024-05-29	53.400	53.400	53.400	53.400	49.026	0
2024-05-28	53.400	53.400	53.400	53.400	49.026	0
2024-05-27	53.400	53.400	53.400	53.400	49.026	0
2024-05-24	53.400	53.400	53.400	53.400	49.026	0
2024-05-23	53.400	53.400	53.400	53.400	49.026	0
2024-05-22	53.400	53.400	53.400	53.400	49.026	0
2024-05-21	53.400	53.400	53.400	53.400	49.026	0
2024-05-20	53.400	53.400	53.400	53.400	49.026	0
2024-05-17	53.400	53.400	53.400	53.400	49.026	0
2024-05-16	53.400	53.400	53.400	53.400	49.026	0
2024-05-15	53.400	53.400	53.400	53.400	49.026	0
2024-05-14	53.400	53.400	53.400	53.400	49.026	0
2024-05-13	53.400	53.400	53.400	53.400	49.026	0
2024-05-10	53.400	53.400	53.400	53.400	49.026	0
2024-05-09	53.400	53.400	53.400	53.400	49.026	0
2024-05-08	53.400	53.400	53.400	53.400	49.026	0
2024-05-07	53.400	53.400	53.400	53.400	49.026	0
2024-05-06	53.400	53.400	53.400	53.400	49.026	0
2024-05-03	53.400	53.400	53.400	53.400	49.026	0
2024-05-02	53.400	53.400	53.400	53.400	49.026	0
2024-04-30	53.400	53.400	53.400	53.400	48.859	0
2024-04-29	53.400	53.400	53.400	53.400	48.859	0
2024-04-26	53.400	53.400	53.400	53.400	48.859	0
2024-04-25	53.400	53.400	53.400	53.400	48.859	0
2024-04-24	53.400	53.400	53.400	53.400	48.859	0
2024-04-23	53.400	53.400	53.400	53.400	48.859	0
2024-04-22	53.400	53.400	53.400	53.400	48.859	0
2024-04-19	53.400	53.400	53.400	53.400	48.859	0
2024-04-18	53.400	53.400	53.400	53.400	48.859	0
2024-04-17	53.400	53.400	53.400	53.400	48.859	0
2024-04-16	53.400	53.400	53.400	53.400	48.859	1
2024-04-15	51.050	51.050	51.050	51.050	46.709	0
2024-04-12	51.050	51.050	51.050	51.050	46.709	0

← NewerPage 10 of 11 · 612 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.1421 BRL
2026-07-01	0.1450 BRL
2026-06-01	0.1273 BRL
2026-05-04	0.1220 BRL
2026-04-01	0.1281 BRL
2026-03-02	0.1213 BRL
2026-02-02	0.1273 BRL
2025-12-19	0.1892 BRL
2025-12-01	0.1892 BRL
2025-11-03	0.1912 BRL
2025-10-01	0.1896 BRL
2025-09-02	0.1941 BRL
2025-08-01	0.1973 BRL
2025-07-01	0.1949 BRL
2025-06-02	0.2019 BRL
2025-05-02	0.2017 BRL
2025-04-01	0.2036 BRL
2025-03-05	0.2032 BRL
2025-02-03	0.2102 BRL
2024-12-18	0.2041 BRL
2024-12-02	0.2041 BRL
2024-11-01	0.2002 BRL
2024-10-01	0.1927 BRL
2024-09-03	0.1927 BRL
2024-08-01	0.1986 BRL
2024-07-01	0.1923 BRL
2024-06-03	0.1814 BRL
2024-05-02	0.1817 BRL
2024-04-01	0.1820 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.