BGIP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 25.010 | 25.890 | 24.520 | 25.850 | 25.850 | 172 |
| 2025-01-27 | 26.100 | 27.800 | 24.860 | 24.880 | 24.880 | 313 |
| 2025-01-24 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 364 |
| 2025-01-23 | 24.520 | 24.690 | 24.040 | 24.690 | 24.690 | 137 |
| 2025-01-22 | 24.500 | 25.000 | 24.500 | 24.510 | 24.510 | 65 |
| 2025-01-21 | 24.960 | 25.500 | 24.960 | 25.500 | 25.500 | 11 |
| 2025-01-20 | 24.580 | 24.900 | 24.360 | 24.900 | 24.900 | 47 |
| 2025-01-17 | 24.610 | 24.610 | 24.610 | 24.610 | 24.610 | 28 |
| 2025-01-16 | 24.070 | 25.300 | 24.000 | 24.700 | 24.700 | 300 |
| 2025-01-15 | 23.690 | 24.000 | 23.220 | 23.590 | 23.590 | 78 |
| 2025-01-14 | 23.540 | 23.890 | 23.060 | 23.210 | 23.210 | 339 |
| 2025-01-13 | 23.650 | 23.800 | 23.280 | 23.280 | 23.280 | 129 |
| 2025-01-10 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 103 |
| 2025-01-09 | 23.790 | 24.500 | 23.350 | 23.450 | 23.450 | 170 |
| 2025-01-08 | 23.480 | 24.970 | 23.400 | 23.400 | 23.400 | 162 |
| 2025-01-07 | 24.450 | 24.450 | 23.370 | 23.510 | 23.510 | 267 |
| 2025-01-06 | 23.990 | 24.200 | 23.210 | 24.200 | 24.200 | 180 |
| 2025-01-03 | 23.190 | 23.190 | 23.190 | 23.190 | 23.190 | 107 |
| 2025-01-02 | 24.180 | 24.200 | 23.080 | 23.790 | 23.790 | 235 |
| 2024-12-30 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 77 |
| 2024-12-27 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 67 |
| 2024-12-26 | 24.160 | 24.300 | 23.760 | 24.300 | 24.300 | 125 |
| 2024-12-23 | 24.180 | 24.180 | 24.180 | 24.180 | 24.180 | 58 |
| 2024-12-20 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 109 |
| 2024-12-19 | 24.080 | 24.200 | 23.430 | 23.790 | 23.790 | 149 |
| 2024-12-18 | 23.710 | 24.000 | 23.430 | 23.590 | 23.590 | 270 |
| 2024-12-17 | 24.190 | 24.190 | 23.850 | 24.000 | 24.000 | 129 |
| 2024-12-16 | 24.550 | 24.960 | 23.880 | 23.950 | 23.950 | 207 |
| 2024-12-13 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 186 |
| 2024-12-12 | 23.860 | 24.200 | 23.860 | 23.980 | 23.980 | 73 |
| 2024-12-11 | 23.770 | 24.280 | 23.550 | 24.000 | 24.000 | 162 |
| 2024-12-10 | 24.490 | 24.490 | 24.490 | 24.490 | 24.490 | 0 |
← NewerPage 8 of 8 · 452 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.