BFLO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-13	54.110	54.110	54.110	54.110	53.570	0
2026-03-12	54.110	54.110	54.110	54.110	53.570	0
2026-03-11	54.110	54.110	54.110	54.110	53.570	0
2026-03-10	54.110	54.110	54.110	54.110	53.570	0
2026-03-09	54.110	54.110	54.110	54.110	53.570	0
2026-03-06	54.100	54.110	54.100	54.110	53.570	42
2026-03-05	53.900	53.900	53.900	53.900	53.362	0
2026-03-04	53.900	53.900	53.900	53.900	53.362	0
2026-03-03	53.900	53.900	53.900	53.900	53.362	0
2026-03-02	53.900	53.900	53.900	53.900	53.362	0
2026-02-27	53.900	53.900	53.900	53.900	53.242	0
2026-02-26	53.900	53.900	53.900	53.900	53.242	0
2026-02-25	53.900	53.900	53.900	53.900	53.242	0
2026-02-24	53.900	53.900	53.900	53.900	53.242	0
2026-02-23	53.900	53.900	53.900	53.900	53.242	0
2026-02-20	53.900	53.900	53.900	53.900	53.242	0
2026-02-19	53.900	53.900	53.900	53.900	53.242	0
2026-02-18	53.900	53.900	53.900	53.900	53.242	0
2026-02-13	53.900	53.900	53.900	53.900	53.242	0
2026-02-12	53.900	53.900	53.900	53.900	53.242	0
2026-02-11	53.900	53.900	53.900	53.900	53.242	0
2026-02-10	53.900	53.900	53.900	53.900	53.242	0
2026-02-09	53.900	53.900	53.900	53.900	53.242	0
2026-02-06	53.900	53.900	53.900	53.900	53.242	0
2026-02-05	53.900	53.900	53.900	53.900	53.242	0
2026-02-04	53.900	53.900	53.900	53.900	53.242	0
2026-02-03	53.900	53.900	53.900	53.900	53.242	0
2026-02-02	53.900	53.900	53.900	53.900	53.242	0
2026-01-30	53.900	53.900	53.900	53.900	53.116	0
2026-01-29	53.900	53.900	53.900	53.900	53.116	0
2026-01-28	53.900	53.900	53.900	53.900	53.116	0
2026-01-27	53.900	53.900	53.900	53.900	53.116	0
2026-01-26	54.270	54.270	53.900	53.900	53.116	318
2026-01-23	55.800	55.800	55.800	55.800	54.988	0
2026-01-22	55.800	55.800	55.800	55.800	54.988	0
2026-01-21	55.800	55.800	55.800	55.800	54.988	0
2026-01-20	55.800	55.800	55.800	55.800	54.988	0
2026-01-19	55.800	55.800	55.800	55.800	54.988	0
2026-01-16	55.800	55.800	55.800	55.800	54.988	0
2026-01-15	55.800	55.800	55.800	55.800	54.988	0
2026-01-14	55.800	55.800	55.800	55.800	54.988	0
2026-01-13	55.800	55.800	55.800	55.800	54.988	0
2026-01-12	55.800	55.800	55.800	55.800	54.988	0
2026-01-09	55.800	55.800	55.800	55.800	54.988	0
2026-01-08	55.800	55.800	55.800	55.800	54.988	0
2026-01-07	55.800	55.800	55.800	55.800	54.988	0
2026-01-06	55.800	55.800	55.800	55.800	54.988	0
2026-01-05	55.800	55.800	55.800	55.800	54.988	0
2026-01-02	55.800	55.800	55.800	55.800	54.988	0
2025-12-30	55.800	55.800	55.800	55.800	54.988	0
2025-12-29	55.800	55.800	55.800	55.800	54.988	0
2025-12-26	55.800	55.800	55.800	55.800	54.988	0
2025-12-23	55.800	55.800	55.800	55.800	54.988	0
2025-12-22	55.800	55.800	55.800	55.800	54.988	0
2025-12-19	55.800	55.800	55.800	55.800	54.988	0
2025-12-18	55.800	55.800	55.800	55.800	54.802	0
2025-12-17	55.800	55.800	55.800	55.800	54.802	0
2025-12-16	55.800	55.800	55.800	55.800	54.802	0
2025-12-15	55.800	55.800	55.800	55.800	54.802	0
2025-12-12	55.800	55.800	55.800	55.800	54.802	0

← NewerPage 3 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.