BFLO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-11	52.750	52.750	52.750	52.750	52.605	0
2026-06-10	52.750	52.750	52.750	52.750	52.605	0
2026-06-09	52.750	52.750	52.750	52.750	52.605	0
2026-06-08	52.750	52.750	52.750	52.750	52.605	500
2026-06-05	50.810	50.810	50.810	50.810	50.670	0
2026-06-03	50.810	50.810	50.810	50.810	50.670	0
2026-06-02	50.810	50.810	50.810	50.810	50.670	0
2026-06-01	50.810	50.810	50.810	50.810	50.670	0
2026-05-29	50.810	50.810	50.810	50.810	50.543	0
2026-05-28	50.810	50.810	50.810	50.810	50.543	0
2026-05-27	50.810	50.810	50.810	50.810	50.543	0
2026-05-26	50.810	50.810	50.810	50.810	50.543	0
2026-05-25	50.810	50.810	50.810	50.810	50.543	0
2026-05-22	50.810	50.810	50.810	50.810	50.543	0
2026-05-21	50.810	50.810	50.810	50.810	50.543	0
2026-05-20	50.810	50.810	50.810	50.810	50.543	0
2026-05-19	50.810	50.810	50.810	50.810	50.543	0
2026-05-18	50.810	50.810	50.810	50.810	50.543	0
2026-05-15	50.810	50.810	50.810	50.810	50.543	0
2026-05-14	50.810	50.810	50.810	50.810	50.543	0
2026-05-13	50.810	50.810	50.810	50.810	50.543	0
2026-05-12	50.810	50.810	50.810	50.810	50.543	0
2026-05-11	50.810	50.810	50.810	50.810	50.543	0
2026-05-08	50.810	50.810	50.810	50.810	50.543	0
2026-05-07	50.810	50.810	50.810	50.810	50.543	0
2026-05-06	50.810	50.810	50.810	50.810	50.543	0
2026-05-05	50.810	50.810	50.810	50.810	50.543	0
2026-05-04	50.810	50.810	50.810	50.810	50.543	0
2026-04-30	50.810	50.810	50.810	50.810	50.422	0
2026-04-29	50.810	50.810	50.810	50.810	50.422	3
2026-04-28	50.850	50.850	50.850	50.850	50.462	0
2026-04-27	50.850	50.850	50.850	50.850	50.462	0
2026-04-24	50.850	50.850	50.850	50.850	50.462	0
2026-04-23	50.850	50.850	50.850	50.850	50.462	0
2026-04-22	50.850	50.850	50.850	50.850	50.462	0
2026-04-20	50.850	50.850	50.850	50.850	50.462	0
2026-04-17	50.860	50.860	50.830	50.850	50.462	752
2026-04-16	54.110	54.110	54.110	54.110	53.697	0
2026-04-15	54.110	54.110	54.110	54.110	53.697	0
2026-04-14	54.110	54.110	54.110	54.110	53.697	0
2026-04-13	54.110	54.110	54.110	54.110	53.697	0
2026-04-10	54.110	54.110	54.110	54.110	53.697	0
2026-04-09	54.110	54.110	54.110	54.110	53.697	0
2026-04-08	54.110	54.110	54.110	54.110	53.697	0
2026-04-07	54.110	54.110	54.110	54.110	53.697	0
2026-04-06	54.110	54.110	54.110	54.110	53.697	0
2026-04-02	54.110	54.110	54.110	54.110	53.697	0
2026-04-01	54.110	54.110	54.110	54.110	53.697	0
2026-03-31	54.110	54.110	54.110	54.110	53.570	0
2026-03-30	54.110	54.110	54.110	54.110	53.570	0
2026-03-27	54.110	54.110	54.110	54.110	53.570	0
2026-03-26	54.110	54.110	54.110	54.110	53.570	0
2026-03-25	54.110	54.110	54.110	54.110	53.570	0
2026-03-24	54.110	54.110	54.110	54.110	53.570	0
2026-03-23	54.110	54.110	54.110	54.110	53.570	0
2026-03-20	54.110	54.110	54.110	54.110	53.570	0
2026-03-19	54.110	54.110	54.110	54.110	53.570	0
2026-03-18	54.110	54.110	54.110	54.110	53.570	0
2026-03-17	54.110	54.110	54.110	54.110	53.570	0
2026-03-16	54.110	54.110	54.110	54.110	53.570	0

← NewerPage 2 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.