BGIP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	27.230	27.230	27.230	27.230	27.230	213
2025-10-16	27.500	27.500	26.900	26.900	26.900	193
2025-10-15	27.480	27.480	27.010	27.450	27.450	173
2025-10-14	26.990	27.500	26.710	27.490	27.490	207
2025-10-13	26.900	26.900	26.900	26.900	26.900	299
2025-10-10	26.990	26.990	26.990	26.990	26.990	164
2025-10-09	26.900	27.580	26.500	27.150	27.150	285
2025-10-08	26.860	26.860	26.860	26.860	26.860	185
2025-10-07	27.230	27.230	27.230	27.230	27.230	278
2025-10-06	26.880	26.880	26.880	26.880	26.880	303
2025-10-03	26.500	26.500	26.500	26.500	26.500	371
2025-10-02	26.500	26.500	26.500	26.500	26.500	674
2025-10-01	26.290	26.290	26.290	26.290	26.290	1,873
2025-09-30	28.010	28.010	28.010	28.010	28.010	336
2025-09-29	28.290	28.290	28.290	28.290	28.290	387
2025-09-26	28.420	28.420	28.420	28.420	28.420	171
2025-09-25	28.790	28.870	28.760	28.860	28.860	128
2025-09-24	28.840	28.840	28.100	28.100	28.100	30
2025-09-23	27.850	28.930	27.850	27.920	27.920	223
2025-09-22	28.970	28.970	28.970	28.970	28.970	363
2025-09-19	28.140	28.140	28.140	28.140	28.140	71
2025-09-18	27.950	28.300	27.250	27.250	27.250	286
2025-09-17	27.770	28.350	27.770	28.290	28.290	130
2025-09-16	28.990	28.990	27.700	27.700	27.700	270
2025-09-15	28.350	29.190	27.840	28.040	28.040	367
2025-09-12	29.000	29.000	29.000	29.000	29.000	158
2025-09-11	28.230	28.230	25.620	27.090	27.090	1,247
2025-09-10	27.710	28.250	27.710	27.990	27.990	256
2025-09-09	28.220	28.220	28.220	28.220	28.220	225
2025-09-08	28.950	28.950	27.800	28.100	28.100	348
2025-09-05	29.100	29.100	29.100	29.100	29.100	283
2025-09-04	28.510	28.510	28.510	28.510	28.510	281
2025-09-03	28.620	28.620	28.100	28.100	28.100	96
2025-09-02	28.690	29.000	27.710	28.640	28.640	232
2025-09-01	28.760	29.100	28.020	28.990	28.990	483
2025-08-29	29.010	29.010	29.010	29.010	29.010	181
2025-08-28	29.230	29.230	29.230	29.230	29.230	153
2025-08-27	29.290	29.290	27.980	29.210	29.210	82
2025-08-26	28.450	28.990	27.980	28.990	28.990	52
2025-08-25	28.250	28.450	27.710	28.450	28.450	325
2025-08-22	28.280	28.280	28.280	28.280	28.280	97
2025-08-21	27.990	28.230	27.720	28.160	28.160	102
2025-08-20	27.710	27.710	27.710	27.710	27.710	212
2025-08-19	28.700	28.700	28.700	28.700	28.700	333
2025-08-18	28.490	28.490	28.490	28.490	28.490	328
2025-08-15	28.020	28.890	27.710	28.740	28.740	174
2025-08-14	28.440	28.440	28.440	28.440	28.440	183
2025-08-13	28.080	28.080	28.080	28.080	28.080	133
2025-08-12	28.970	28.970	28.970	28.970	28.970	147
2025-08-11	27.700	27.700	27.700	27.700	27.700	366
2025-08-08	28.650	28.650	28.650	28.650	28.650	271
2025-08-07	28.020	28.020	28.020	28.020	28.020	148
2025-08-06	29.990	29.990	29.990	29.990	29.990	255
2025-08-05	28.450	28.450	28.450	28.450	28.450	450
2025-08-04	27.980	27.980	27.980	27.980	27.980	224
2025-08-01	27.870	27.870	27.870	27.870	27.870	134
2025-07-31	27.680	28.410	27.490	28.360	28.360	552
2025-07-30	28.430	28.430	28.430	28.430	28.430	123
2025-07-29	28.450	28.450	28.450	28.450	28.450	300
2025-07-28	27.160	27.160	27.160	27.160	27.160	404

← NewerPage 5 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.