BHEZ39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	52.180	52.180	52.180	52.180	47.680	0
2023-10-13	52.180	52.180	52.180	52.180	47.680	0
2023-10-11	52.180	52.180	52.180	52.180	47.680	0
2023-10-10	52.180	52.180	52.180	52.180	47.680	0
2023-10-09	52.180	52.180	52.180	52.180	47.680	0
2023-10-06	52.180	52.180	52.180	52.180	47.680	0
2023-10-05	52.180	52.180	52.180	52.180	47.680	0
2023-10-04	52.180	52.180	52.180	52.180	47.680	0
2023-10-03	52.180	52.180	52.180	52.180	47.680	0
2023-10-02	52.180	52.180	52.180	52.180	47.680	0
2023-09-29	52.180	52.180	52.180	52.180	47.680	0
2023-09-28	52.180	52.180	52.180	52.180	47.680	0
2023-09-27	52.180	52.180	52.180	52.180	47.680	0
2023-09-26	52.180	52.180	52.180	52.180	47.680	0
2023-09-25	52.180	52.180	52.180	52.180	47.680	0
2023-09-22	52.180	52.180	52.180	52.180	47.680	0
2023-09-21	52.180	52.180	52.180	52.180	47.680	0
2023-09-20	52.180	52.180	52.180	52.180	47.680	0
2023-09-19	52.180	52.180	52.180	52.180	47.680	0
2023-09-18	52.180	52.180	52.180	52.180	47.680	0
2023-09-15	52.180	52.180	52.180	52.180	47.680	0
2023-09-14	52.180	52.180	52.180	52.180	47.680	0
2023-09-13	52.180	52.180	52.180	52.180	47.680	0
2023-09-12	52.180	52.180	52.180	52.180	47.680	0
2023-09-11	52.180	52.180	52.180	52.180	47.680	0
2023-09-08	52.180	52.180	52.180	52.180	47.680	0
2023-09-06	52.180	52.180	52.180	52.180	47.680	0
2023-09-05	52.180	52.180	52.180	52.180	47.680	0
2023-09-04	52.180	52.180	52.180	52.180	47.680	0
2023-09-01	52.180	52.180	52.180	52.180	47.680	0
2023-08-31	52.180	52.180	52.180	52.180	47.680	0
2023-08-30	52.180	52.180	52.180	52.180	47.680	0
2023-08-29	52.180	52.180	52.180	52.180	47.680	0
2023-08-28	52.180	52.180	52.180	52.180	47.680	0
2023-08-25	52.180	52.180	52.180	52.180	47.680	0
2023-08-24	52.180	52.180	52.180	52.180	47.680	0
2023-08-23	52.180	52.180	52.180	52.180	47.680	0
2023-08-22	52.180	52.180	52.180	52.180	47.680	0
2023-08-21	52.180	52.180	52.180	52.180	47.680	0
2023-08-18	52.180	52.180	52.180	52.180	47.680	0
2023-08-17	52.180	52.180	52.180	52.180	47.680	0
2023-08-16	52.180	52.180	52.180	52.180	47.680	0
2023-08-15	52.180	52.180	52.180	52.180	47.680	0
2023-08-14	52.180	52.180	52.180	52.180	47.680	0
2023-08-11	52.180	52.180	52.180	52.180	47.680	0
2023-08-10	52.180	52.180	52.180	52.180	47.680	0
2023-08-09	52.000	55.000	51.790	52.180	47.680	1,951
2023-08-08	51.970	51.970	51.970	51.970	47.488	0
2023-08-07	52.220	55.240	51.970	51.970	47.488	4,353
2023-08-04	51.570	54.570	51.570	54.570	49.864	1,800
2023-08-03	51.680	54.680	51.460	51.540	47.095	1,950
2023-08-02	51.670	51.670	51.670	51.670	47.214	0
2023-08-01	51.640	54.750	51.640	51.670	47.214	1,800
2023-07-31	54.600	54.600	54.600	54.600	49.891	0
2023-07-28	51.660	54.600	51.660	54.600	49.891	1,500
2023-07-27	53.620	53.620	53.620	53.620	48.996	0
2023-07-26	50.740	53.630	50.740	53.620	48.996	1,780
2023-07-25	51.020	54.020	51.020	54.020	49.361	300
2023-07-24	50.930	53.870	50.930	53.870	49.224	1,800
2023-07-21	54.550	54.550	54.550	54.550	49.845	0

← NewerPage 13 of 14 · 784 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.5986 BRL
2025-12-23	0.5383 BRL
2025-12-02	0.6556 BRL
2025-07-02	1.0964 BRL
2024-12-20	0.3516 BRL
2024-12-03	0.6969 BRL
2024-07-02	0.9527 BRL
2024-01-02	0.6760 BRL
2023-12-26	0.2882 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.