BGIP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 28.600 | 28.600 | 28.600 | 28.600 | 28.600 | 240 |
| 2025-04-25 | 29.020 | 29.020 | 29.020 | 29.020 | 29.020 | 343 |
| 2025-04-24 | 28.170 | 28.170 | 28.170 | 28.170 | 28.170 | 165 |
| 2025-04-23 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 822 |
| 2025-04-22 | 27.010 | 27.010 | 27.010 | 27.010 | 27.010 | 452 |
| 2025-04-17 | 26.980 | 26.980 | 26.980 | 26.980 | 26.980 | 207 |
| 2025-04-16 | 26.980 | 26.980 | 26.980 | 26.980 | 26.980 | 215 |
| 2025-04-15 | 26.810 | 26.810 | 26.810 | 26.810 | 26.810 | 175 |
| 2025-04-14 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 233 |
| 2025-04-11 | 26.080 | 26.080 | 26.080 | 26.080 | 26.080 | 303 |
| 2025-04-10 | 27.110 | 27.110 | 27.110 | 27.110 | 27.110 | 979 |
| 2025-04-09 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 758 |
| 2025-04-08 | 27.490 | 27.490 | 27.490 | 27.490 | 27.490 | 1,025 |
| 2025-04-07 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 714 |
| 2025-04-04 | 26.520 | 26.520 | 26.520 | 26.520 | 26.520 | 370 |
| 2025-04-03 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 333 |
| 2025-04-02 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 250 |
| 2025-04-01 | 27.120 | 27.120 | 27.120 | 27.120 | 27.120 | 196 |
| 2025-03-31 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 391 |
| 2025-03-28 | 26.940 | 26.940 | 26.940 | 26.940 | 26.940 | 248 |
| 2025-03-27 | 26.600 | 26.600 | 26.600 | 26.600 | 26.600 | 363 |
| 2025-03-26 | 26.740 | 26.740 | 26.740 | 26.740 | 26.740 | 41 |
| 2025-03-25 | 26.990 | 26.990 | 26.990 | 26.990 | 26.990 | 354 |
| 2025-03-24 | 28.980 | 28.980 | 28.980 | 28.980 | 28.980 | 335 |
| 2025-03-21 | 26.260 | 26.260 | 26.260 | 26.260 | 26.260 | 245 |
| 2025-03-20 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 191 |
| 2025-03-19 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 196 |
| 2025-03-18 | 25.690 | 25.690 | 25.690 | 25.690 | 25.690 | 180 |
| 2025-03-17 | 25.240 | 25.240 | 25.240 | 25.240 | 25.240 | 226 |
| 2025-03-14 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 230 |
| 2025-03-13 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 77 |
| 2025-03-12 | 25.310 | 25.310 | 25.310 | 25.310 | 25.310 | 92 |
| 2025-03-11 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 243 |
| 2025-03-10 | 25.020 | 25.020 | 25.020 | 25.020 | 25.020 | 71 |
| 2025-03-07 | 24.740 | 24.740 | 24.740 | 24.740 | 24.740 | 390 |
| 2025-03-06 | 25.430 | 25.430 | 24.900 | 25.000 | 25.000 | 163 |
| 2025-03-05 | 26.550 | 26.550 | 24.950 | 25.220 | 25.220 | 185 |
| 2025-02-28 | 25.690 | 25.690 | 25.690 | 25.690 | 25.690 | 171 |
| 2025-02-27 | 25.010 | 25.440 | 25.010 | 25.430 | 25.430 | 40 |
| 2025-02-26 | 25.840 | 25.990 | 25.000 | 25.250 | 25.250 | 153 |
| 2025-02-25 | 25.660 | 26.100 | 25.030 | 25.660 | 25.660 | 339 |
| 2025-02-24 | 24.500 | 26.000 | 24.400 | 25.150 | 25.150 | 526 |
| 2025-02-21 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 201 |
| 2025-02-20 | 24.500 | 25.000 | 24.310 | 24.320 | 24.320 | 213 |
| 2025-02-19 | 24.970 | 24.970 | 24.480 | 24.600 | 24.600 | 129 |
| 2025-02-18 | 24.980 | 25.020 | 24.370 | 24.590 | 24.590 | 349 |
| 2025-02-17 | 24.790 | 25.000 | 24.420 | 24.990 | 24.990 | 194 |
| 2025-02-14 | 24.540 | 24.540 | 24.540 | 24.540 | 24.540 | 295 |
| 2025-02-13 | 24.650 | 25.590 | 24.500 | 24.940 | 24.940 | 157 |
| 2025-02-12 | 24.140 | 25.020 | 24.140 | 24.440 | 24.440 | 677 |
| 2025-02-11 | 24.560 | 24.560 | 24.000 | 24.140 | 24.140 | 385 |
| 2025-02-10 | 24.010 | 24.580 | 24.000 | 24.580 | 24.580 | 759 |
| 2025-02-07 | 24.240 | 24.240 | 24.240 | 24.240 | 24.240 | 319 |
| 2025-02-06 | 24.580 | 25.170 | 24.140 | 24.430 | 24.430 | 554 |
| 2025-02-05 | 25.050 | 25.640 | 24.550 | 24.760 | 24.760 | 481 |
| 2025-02-04 | 25.040 | 25.410 | 24.530 | 24.800 | 24.800 | 502 |
| 2025-02-03 | 24.510 | 25.110 | 24.070 | 24.700 | 24.700 | 1,423 |
| 2025-01-31 | 27.952 | 27.952 | 27.952 | 27.952 | 27.952 | 3,861 |
| 2025-01-30 | 28.280 | 29.390 | 27.390 | 27.750 | 27.750 | 2,298 |
| 2025-01-29 | 26.690 | 30.000 | 26.500 | 28.000 | 28.000 | 2,201 |
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.