BGIP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.990	27.990	27.990	27.990	27.990	417
2025-07-24	27.780	28.900	27.490	27.780	27.780	392
2025-07-23	28.860	28.860	28.860	28.860	28.860	365
2025-07-22	28.900	29.430	28.350	28.800	28.800	195
2025-07-21	28.860	28.860	28.860	28.860	28.860	504
2025-07-18	29.460	29.460	29.460	29.460	29.460	216
2025-07-17	29.300	29.300	29.300	29.300	29.300	228
2025-07-16	29.090	29.090	29.090	29.090	29.090	322
2025-07-15	28.990	29.430	28.000	28.520	28.520	291
2025-07-14	28.010	28.010	28.010	28.010	28.010	345
2025-07-11	29.380	29.380	29.380	29.380	29.380	158
2025-07-10	28.700	28.700	28.700	28.700	28.700	167
2025-07-09	28.660	28.900	28.470	28.470	28.470	151
2025-07-08	29.390	29.450	28.500	29.450	29.450	169
2025-07-07	28.460	29.390	28.460	29.390	29.390	470
2025-07-04	29.150	29.150	29.150	29.150	29.150	197
2025-07-03	28.140	29.040	27.610	29.000	29.000	245
2025-07-02	27.700	28.790	27.230	27.230	27.230	328
2025-07-01	28.010	29.400	27.290	27.290	27.290	622
2025-06-30	27.900	27.900	27.900	27.900	27.900	94
2025-06-27	27.120	27.120	27.120	27.120	27.120	217
2025-06-26	27.700	27.700	27.700	27.700	27.700	257
2025-06-25	27.430	27.920	26.800	26.800	26.800	383
2025-06-24	27.370	27.990	27.100	27.990	27.990	143
2025-06-23	27.260	27.840	27.020	27.560	27.560	410
2025-06-20	27.020	27.020	27.020	27.020	27.020	508
2025-06-18	28.190	28.190	28.190	28.190	28.190	171
2025-06-17	27.360	28.480	27.360	28.100	28.100	63
2025-06-16	27.370	29.000	27.140	27.350	27.350	563
2025-06-13	28.430	28.430	28.430	28.430	28.430	694
2025-06-12	28.450	28.450	28.450	28.450	28.450	231
2025-06-11	28.400	28.400	26.880	27.960	27.960	356
2025-06-10	27.600	27.600	27.600	27.600	27.600	485
2025-06-09	27.660	27.660	27.660	27.660	27.660	905
2025-06-06	29.710	29.710	29.710	29.710	29.710	116
2025-06-05	29.050	29.050	29.050	29.050	29.050	227
2025-06-04	29.800	30.000	29.500	29.530	29.530	228
2025-06-03	29.800	29.800	29.800	29.800	29.800	355
2025-06-02	30.530	30.530	30.530	30.530	30.530	282
2025-05-30	30.990	30.990	30.990	30.990	30.990	288
2025-05-29	29.700	29.700	29.700	29.700	29.700	266
2025-05-28	29.860	29.860	29.860	29.860	29.860	237
2025-05-27	30.190	30.190	30.190	30.190	30.190	195
2025-05-26	30.990	30.990	30.990	30.990	30.990	300
2025-05-23	30.170	30.170	30.170	30.170	30.170	171
2025-05-22	30.020	30.020	30.020	30.020	30.020	243
2025-05-21	29.790	29.790	29.790	29.790	29.790	321
2025-05-20	30.980	30.980	30.980	30.980	30.980	341
2025-05-19	29.480	29.480	29.480	29.480	29.480	544
2025-05-16	29.190	29.190	29.190	29.190	29.190	448
2025-05-15	29.900	29.900	29.900	29.900	29.900	372
2025-05-14	29.480	29.480	29.480	29.480	29.480	273
2025-05-13	29.200	29.200	29.200	29.200	29.200	249
2025-05-12	29.390	29.390	29.390	29.390	29.390	317
2025-05-09	29.250	29.250	29.250	29.250	29.250	0
2025-05-06	29.130	29.130	28.760	29.100	29.100	227
2025-05-05	28.670	28.670	28.670	28.670	28.670	197
2025-05-02	28.950	28.950	28.950	28.950	28.950	454
2025-04-30	29.730	29.730	29.730	29.730	29.730	178
2025-04-29	28.490	28.490	28.490	28.490	28.490	319

← NewerPage 6 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.