BFLO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	55.800	55.800	55.800	55.800	51.949	0
2024-09-27	55.800	55.800	55.800	55.800	51.949	0
2024-09-26	55.800	55.800	55.800	55.800	51.949	0
2024-09-25	55.800	55.800	55.800	55.800	51.949	0
2024-09-24	55.800	55.800	55.800	55.800	51.949	0
2024-09-23	55.800	55.800	55.800	55.800	51.949	0
2024-09-20	55.800	55.800	55.800	55.800	51.949	0
2024-09-19	55.800	55.800	55.800	55.800	51.949	0
2024-09-18	55.800	55.800	55.800	55.800	51.949	0
2024-09-17	55.800	55.800	55.800	55.800	51.949	0
2024-09-16	55.800	55.800	55.800	55.800	51.949	0
2024-09-13	55.800	55.800	55.800	55.800	51.949	0
2024-09-12	55.800	55.800	55.800	55.800	51.949	0
2024-09-11	55.800	55.800	55.800	55.800	51.949	0
2024-09-10	55.800	55.800	55.800	55.800	51.949	0
2024-09-09	55.800	55.800	55.800	55.800	51.949	0
2024-09-06	55.800	55.800	55.800	55.800	51.949	0
2024-09-05	55.800	55.800	55.800	55.800	51.949	0
2024-09-04	55.800	55.800	55.800	55.800	51.949	0
2024-09-03	55.800	55.800	55.800	55.800	51.949	0
2024-09-02	55.800	55.800	55.800	55.800	51.770	0
2024-08-30	55.800	55.800	55.800	55.800	51.770	0
2024-08-29	55.800	55.800	55.800	55.800	51.770	0
2024-08-28	55.800	55.800	55.800	55.800	51.770	0
2024-08-27	55.800	55.800	55.800	55.800	51.770	0
2024-08-26	55.800	55.800	55.800	55.800	51.770	0
2024-08-23	55.800	55.800	55.800	55.800	51.770	0
2024-08-22	55.800	55.800	55.800	55.800	51.770	0
2024-08-21	55.800	55.800	55.800	55.800	51.770	0
2024-08-20	55.800	55.800	55.800	55.800	51.770	0
2024-08-19	55.800	55.800	55.800	55.800	51.770	0
2024-08-16	55.800	55.800	55.800	55.800	51.770	0
2024-08-15	55.800	55.800	55.800	55.800	51.770	0
2024-08-14	55.800	55.800	55.800	55.800	51.770	0
2024-08-13	55.800	55.800	55.800	55.800	51.770	0
2024-08-12	56.080	56.080	55.800	55.800	51.770	69
2024-08-09	55.200	55.200	55.200	55.200	51.213	0
2024-08-08	55.200	55.200	55.200	55.200	51.213	0
2024-08-07	55.200	55.200	55.200	55.200	51.213	0
2024-08-06	55.200	55.200	55.200	55.200	51.213	0
2024-08-05	55.200	55.200	55.200	55.200	51.213	0
2024-08-02	55.200	55.200	55.200	55.200	51.213	0
2024-08-01	55.200	55.200	55.200	55.200	51.213	0
2024-07-31	55.200	55.200	55.200	55.200	51.029	0
2024-07-30	55.200	55.200	55.200	55.200	51.029	0
2024-07-29	55.200	55.200	55.200	55.200	51.029	0
2024-07-26	55.200	55.200	55.200	55.200	51.029	0
2024-07-25	55.200	55.200	55.200	55.200	51.029	0
2024-07-24	55.200	55.200	55.200	55.200	51.029	0
2024-07-23	55.200	55.200	55.200	55.200	51.029	0
2024-07-22	55.200	55.200	55.200	55.200	51.029	0
2024-07-19	55.200	55.200	55.200	55.200	51.029	0
2024-07-18	55.200	55.200	55.200	55.200	51.029	0
2024-07-17	55.200	55.200	55.200	55.200	51.029	0
2024-07-16	55.200	55.200	55.200	55.200	51.029	0
2024-07-15	55.200	55.200	55.200	55.200	51.029	0
2024-07-12	55.200	55.200	55.200	55.200	51.029	0
2024-07-11	55.200	55.200	55.200	55.200	51.029	0
2024-07-10	55.200	55.200	55.200	55.200	51.029	0
2024-07-09	55.200	55.200	55.200	55.200	51.029	0

← NewerPage 9 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.