BGIP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	36.200	36.200	36.200	36.200	36.200	186
2026-01-15	35.060	37.130	35.060	36.390	36.390	230
2026-01-14	34.620	36.330	34.620	34.670	34.670	59
2026-01-13	35.250	36.370	34.600	34.610	34.610	168
2026-01-12	34.600	36.370	34.600	36.350	36.350	162
2026-01-09	34.260	34.260	34.260	34.260	34.260	106
2026-01-08	34.390	35.010	34.390	35.010	35.010	78
2026-01-07	33.770	34.400	33.370	34.390	34.390	322
2026-01-06	34.320	34.430	33.290	34.400	34.400	190
2026-01-05	34.790	36.370	33.870	33.980	33.980	331
2026-01-02	34.720	34.720	34.720	34.720	34.720	241
2025-12-30	34.750	34.750	34.750	34.750	34.750	505
2025-12-29	34.000	35.650	33.150	35.650	35.650	245
2025-12-26	34.210	34.210	34.210	34.210	34.210	195
2025-12-23	33.500	33.500	33.500	33.500	33.500	428
2025-12-22	33.380	33.950	33.010	33.260	33.260	240
2025-12-19	33.460	33.460	33.460	33.460	33.460	187
2025-12-18	33.230	33.540	33.220	33.400	33.400	323
2025-12-17	33.230	33.240	32.110	32.900	32.900	151
2025-12-16	31.460	32.980	31.380	32.590	32.590	72
2025-12-15	31.660	32.110	31.010	32.110	32.110	223
2025-12-12	31.340	31.340	31.340	31.340	31.340	199
2025-12-11	32.870	32.870	31.350	31.350	31.350	195
2025-12-10	32.000	33.530	32.000	32.850	32.850	101
2025-12-09	32.740	33.530	31.960	32.500	32.500	208
2025-12-08	33.290	33.530	30.600	32.730	32.730	456
2025-12-05	33.010	33.010	33.010	33.010	33.010	300
2025-12-04	32.860	32.970	32.000	32.920	32.920	307
2025-12-03	32.910	33.990	32.030	32.560	32.560	237
2025-12-02	32.790	33.320	32.000	32.580	32.580	253
2025-12-01	31.900	32.940	31.010	32.120	32.120	517
2025-11-28	31.990	31.990	31.990	31.990	31.990	322
2025-11-27	30.700	31.540	30.350	31.210	31.210	306
2025-11-26	31.450	31.450	30.060	31.330	31.330	178
2025-11-25	31.600	31.600	29.360	31.300	31.300	288
2025-11-24	30.800	31.500	29.260	30.800	30.800	426
2025-11-21	30.910	30.910	30.910	30.910	30.910	1,019
2025-11-19	32.950	32.950	32.950	32.950	32.950	1,696
2025-11-18	30.210	30.980	29.960	30.280	30.280	880
2025-11-17	29.780	30.960	29.780	30.440	30.440	792
2025-11-14	29.480	29.480	29.480	29.480	29.480	182
2025-11-13	29.160	29.650	28.600	29.370	29.370	232
2025-11-12	29.670	29.680	28.330	29.160	29.160	160
2025-11-11	28.270	29.690	28.240	29.000	29.000	149
2025-11-10	29.290	29.890	27.980	27.980	27.980	232
2025-11-07	29.300	29.300	29.300	29.300	29.300	206
2025-11-06	29.000	29.890	28.530	29.300	29.300	297
2025-11-05	28.970	29.000	28.000	29.000	29.000	397
2025-11-04	28.430	29.820	28.010	28.010	28.010	226
2025-11-03	27.560	28.240	27.560	28.150	28.150	366
2025-10-31	28.000	28.000	28.000	28.000	28.000	82
2025-10-30	27.700	27.700	27.080	27.690	27.690	68
2025-10-29	27.510	27.660	27.020	27.660	27.660	185
2025-10-28	27.320	27.590	27.040	27.540	27.540	207
2025-10-27	27.260	27.260	27.260	27.260	27.260	212
2025-10-24	27.050	27.050	27.050	27.050	27.050	145
2025-10-23	27.390	27.390	27.390	27.390	27.390	69
2025-10-22	27.500	27.500	27.500	27.500	27.500	255
2025-10-21	27.660	27.660	27.410	27.480	27.480	178
2025-10-20	27.400	27.400	27.400	27.400	27.400	383

← NewerPage 4 of 4 · 240 trading days

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.