BGIP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	32.700	33.970	32.700	33.970	33.970	47
2026-07-10	33.950	33.950	33.950	33.950	33.950	71
2026-07-09	32.930	34.000	32.700	32.700	32.700	73
2026-07-08	32.600	32.600	32.600	32.600	32.600	455
2026-07-07	33.000	33.000	33.000	33.000	33.000	149
2026-07-06	33.990	33.990	33.990	33.990	33.990	60
2026-07-03	32.570	32.570	32.570	32.570	32.570	505
2026-07-02	33.300	33.300	33.300	33.300	33.300	221
2026-07-01	34.010	34.010	34.010	34.010	34.010	163
2026-06-30	33.530	33.530	33.530	33.530	33.530	74
2026-06-29	34.000	34.000	34.000	34.000	34.000	231
2026-06-26	33.750	33.750	33.750	33.750	33.750	87
2026-06-25	32.300	32.300	32.300	32.300	32.300	69
2026-06-24	32.600	32.600	32.600	32.600	32.600	220
2026-06-23	32.500	32.500	32.500	32.500	32.500	126
2026-06-22	32.600	32.600	32.600	32.600	32.600	432
2026-06-19	33.000	33.000	33.000	33.000	33.000	92
2026-06-18	32.140	32.140	32.140	32.140	32.140	63
2026-06-17	32.140	32.140	32.140	32.140	32.140	91
2026-06-16	32.440	32.440	32.440	32.440	32.440	223
2026-06-15	33.300	34.980	32.060	32.060	32.060	143
2026-06-12	31.690	33.360	31.030	33.310	33.310	187
2026-06-11	32.200	32.200	32.200	32.200	32.200	38
2026-06-10	32.000	32.000	32.000	32.000	32.000	231
2026-06-09	31.010	31.010	31.010	31.010	31.010	244
2026-06-08	30.020	30.020	30.020	30.020	30.020	359
2026-06-05	30.980	30.980	30.980	30.980	30.980	230
2026-06-03	30.950	30.950	30.950	30.950	30.950	283
2026-06-02	31.800	31.800	31.800	31.800	31.800	471
2026-06-01	31.410	31.410	31.410	31.410	31.410	212
2026-05-29	32.910	32.910	32.910	32.910	32.910	277
2026-05-28	32.830	32.830	32.830	32.830	32.830	185
2026-05-27	32.830	32.940	31.850	32.930	32.930	154
2026-05-26	32.010	33.400	32.010	32.030	32.030	321
2026-05-25	32.500	32.500	32.500	32.500	32.500	255
2026-05-22	31.990	31.990	31.990	31.990	31.990	105
2026-05-21	31.640	31.640	31.640	31.640	31.640	420
2026-05-20	31.160	31.160	31.160	31.160	31.160	435
2026-05-19	31.950	31.950	31.950	31.950	31.950	228
2026-05-18	32.000	32.000	32.000	32.000	32.000	493
2026-05-15	32.500	32.500	32.500	32.500	32.500	342
2026-05-14	32.750	32.750	32.750	32.750	32.750	382
2026-05-13	33.640	33.640	33.640	33.640	33.640	120
2026-05-12	33.500	33.500	33.500	33.500	33.500	385
2026-05-11	34.390	34.800	32.000	32.000	32.000	425
2026-05-08	33.730	33.730	33.730	33.730	33.730	613
2026-05-07	34.960	35.110	34.050	34.900	34.900	213
2026-05-06	33.880	35.170	33.880	34.900	34.900	334
2026-05-05	36.030	36.350	34.800	34.800	34.800	436
2026-05-04	36.700	36.800	36.010	36.680	36.680	256
2026-04-30	36.660	36.660	36.660	36.660	36.660	361
2026-04-29	36.000	36.450	35.310	36.440	36.440	250
2026-04-28	36.210	36.850	36.200	36.450	36.450	198
2026-04-27	37.370	38.530	36.400	36.460	36.460	400
2026-04-24	38.000	38.000	38.000	38.000	38.000	162
2026-04-23	37.360	37.830	36.800	37.350	37.350	55
2026-04-22	37.900	37.930	36.810	36.820	36.820	249
2026-04-20	36.700	36.700	36.700	36.700	36.700	322
2026-04-17	36.550	36.550	36.550	36.550	36.550	547
2026-04-16	37.010	37.380	36.710	36.930	36.930	496

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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