BGIP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	39.380	39.380	36.510	37.370	37.370	1,568
2026-04-14	40.000	41.000	39.300	39.300	39.300	2,177
2026-04-13	39.220	40.200	39.000	39.760	39.760	1,156
2026-04-10	39.500	39.500	39.500	39.500	39.500	1,286
2026-04-09	36.360	37.830	35.790	37.830	37.830	442
2026-04-08	36.000	36.370	35.400	36.000	36.000	128
2026-04-07	35.970	36.500	35.400	35.400	35.400	329
2026-04-06	34.990	35.500	34.880	35.500	35.500	171
2026-04-02	35.300	35.300	35.300	35.300	35.300	287
2026-04-01	35.600	36.000	35.090	35.260	35.260	109
2026-03-31	35.040	36.720	35.040	35.890	35.890	151
2026-03-30	36.030	36.700	35.010	36.200	36.200	105
2026-03-27	35.670	35.670	35.670	35.670	35.670	73
2026-03-26	35.580	36.000	35.000	35.300	35.300	91
2026-03-25	35.070	36.690	34.770	35.220	35.220	258
2026-03-24	34.910	36.000	34.750	34.750	34.750	501
2026-03-23	34.790	36.200	34.790	35.430	35.430	285
2026-03-20	35.500	35.500	35.500	35.500	35.500	450
2026-03-19	36.630	36.630	36.510	36.510	36.510	133
2026-03-18	36.450	36.450	36.300	36.450	36.450	10
2026-03-17	36.280	36.790	36.070	36.280	36.280	94
2026-03-16	38.330	38.330	36.280	36.280	36.280	584
2026-03-13	38.330	38.330	38.330	38.330	38.330	328
2026-03-12	37.910	39.230	37.900	37.990	37.990	184
2026-03-11	38.040	39.100	37.880	38.790	38.790	120
2026-03-10	38.950	38.950	37.010	38.190	38.190	104
2026-03-09	38.790	40.000	37.880	37.890	37.890	316
2026-03-06	39.000	39.000	39.000	39.000	39.000	78
2026-03-05	37.080	39.850	37.080	39.110	39.110	489
2026-03-04	36.550	38.000	36.200	38.000	38.000	283
2026-03-03	36.400	36.890	35.970	36.240	36.240	171
2026-03-02	35.900	36.700	35.690	36.030	36.030	435
2026-02-27	35.800	35.800	35.800	35.800	35.800	282
2026-02-26	35.240	36.100	34.750	36.100	36.100	301
2026-02-25	35.830	35.850	34.960	35.200	35.200	137
2026-02-24	34.630	35.610	34.630	35.000	35.000	61
2026-02-23	35.260	35.350	34.600	35.000	35.000	115
2026-02-20	35.070	35.070	35.070	35.070	35.070	162
2026-02-19	34.900	35.310	33.850	35.290	35.290	263
2026-02-18	34.290	34.990	34.280	34.960	34.960	118
2026-02-13	34.280	34.280	34.280	34.280	34.280	287
2026-02-12	34.700	35.410	34.270	34.600	34.600	240
2026-02-11	36.000	36.000	34.600	34.600	34.600	364
2026-02-10	36.730	36.730	34.610	34.610	34.610	347
2026-02-09	35.500	36.610	35.380	35.990	35.990	307
2026-02-06	35.500	35.500	35.500	35.500	35.500	143
2026-02-05	35.300	35.300	34.200	35.280	35.280	323
2026-02-04	35.020	35.770	35.010	35.310	35.310	169
2026-02-03	35.950	36.490	34.900	35.220	35.220	392
2026-02-02	34.810	35.740	34.790	35.100	35.100	357
2026-01-30	34.810	35.740	34.790	34.980	34.980	73
2026-01-29	35.790	35.790	34.930	35.400	35.400	203
2026-01-28	35.220	35.970	34.740	34.920	34.920	269
2026-01-27	35.950	35.960	34.840	34.870	34.870	370
2026-01-26	35.340	36.910	34.900	35.920	35.920	648
2026-01-23	35.210	35.210	35.210	35.210	35.210	582
2026-01-22	37.590	37.600	34.400	36.450	36.450	1,021
2026-01-21	37.480	39.470	36.800	38.900	38.900	1,416
2026-01-20	36.510	37.490	36.210	36.980	36.980	1,083
2026-01-19	37.000	38.970	36.150	36.150	36.150	1,424

← NewerPage 3 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.