BGIP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	36.090	36.090	36.090	36.090	36.090	72
2026-10-06	34.410	34.410	34.410	34.410	34.410	206
2026-10-05	34.640	34.640	34.640	34.640	34.640	124
2026-10-02	36.600	36.600	36.600	36.600	36.600	279
2026-10-01	34.600	35.000	34.150	34.940	34.940	281
2026-09-28	33.770	34.300	32.820	33.400	33.400	109
2026-09-25	33.590	33.590	33.590	33.590	33.590	220
2026-09-24	33.380	33.380	33.380	33.380	33.380	217
2026-09-23	33.200	33.200	33.200	33.200	33.200	179
2026-09-22	33.900	33.900	33.900	33.900	33.900	127
2026-09-21	33.480	33.490	33.150	33.490	33.490	184
2026-09-18	33.480	33.480	33.480	33.480	33.480	85
2026-09-17	32.960	32.960	32.960	32.960	32.960	207
2026-09-16	32.710	32.710	32.710	32.710	32.710	327
2026-09-15	34.290	34.290	34.290	34.290	34.290	153
2026-09-14	34.290	34.290	34.290	34.290	34.290	128
2026-09-11	34.000	34.000	34.000	34.000	34.000	139
2026-09-10	34.100	34.100	34.100	34.100	34.100	44
2026-09-09	33.900	33.900	33.900	33.900	33.900	53
2026-09-08	35.000	35.000	35.000	35.000	35.000	182
2026-09-07	33.350	33.350	33.350	33.350	33.350	0
2026-09-04	34.340	34.340	33.320	33.350	33.350	67
2026-09-03	34.400	34.400	33.900	33.900	33.900	71
2026-09-02	34.490	34.490	34.490	34.490	34.490	214
2026-09-01	33.890	34.140	33.250	34.140	34.140	89
2026-08-31	32.030	33.700	31.970	33.620	33.620	311
2026-08-28	32.740	32.740	32.740	32.740	32.740	68
2026-08-27	33.030	33.300	32.700	33.300	33.300	40
2026-08-26	32.700	32.700	32.700	32.700	32.700	320
2026-08-25	33.830	33.870	32.010	32.010	32.010	197
2026-08-24	33.490	33.490	33.490	33.490	33.490	37
2026-08-21	33.540	33.540	33.540	33.540	33.540	68
2026-08-20	32.850	32.980	32.500	32.980	32.980	33
2026-08-19	32.870	33.810	32.870	32.900	32.900	118
2026-08-18	32.110	33.280	32.110	33.190	33.190	22
2026-08-17	32.400	32.840	30.200	32.400	32.400	301
2026-08-14	32.030	32.030	32.030	32.030	32.030	298
2026-08-13	32.520	32.520	32.520	32.520	32.520	123
2026-08-12	31.240	33.240	31.240	33.240	33.240	159
2026-08-11	31.680	31.680	31.680	31.680	31.680	117
2026-08-10	32.110	33.910	32.010	33.210	33.210	141
2026-08-07	32.770	32.770	32.770	32.770	32.770	337
2026-08-06	32.730	32.890	32.150	32.800	32.800	51
2026-08-05	32.500	32.500	32.500	32.500	32.500	101
2026-08-04	32.000	32.000	32.000	32.000	32.000	348
2026-08-03	33.040	33.930	32.820	33.480	33.480	67
2026-07-31	32.710	32.710	32.710	32.710	32.710	106
2026-07-30	32.600	33.010	32.600	32.990	32.990	65
2026-07-29	32.950	32.950	32.950	32.950	32.950	36
2026-07-28	32.630	32.950	32.200	32.230	32.230	129
2026-07-27	32.900	32.900	32.900	32.900	32.900	195
2026-07-24	34.040	34.040	34.040	34.040	34.040	38
2026-07-23	33.400	34.130	32.910	33.840	33.840	100
2026-07-22	34.140	34.140	33.000	34.090	34.090	78
2026-07-21	33.800	33.940	32.540	33.200	33.200	147
2026-07-20	33.000	34.480	33.000	33.030	33.030	81
2026-07-17	32.460	32.460	32.460	32.460	32.460	92
2026-07-16	34.300	34.300	34.300	34.300	34.300	64
2026-07-15	33.940	33.940	33.260	33.260	33.260	18
2026-07-14	33.750	33.990	33.750	33.990	33.990	135

Page 1 of 2 · 118 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.