BIDN39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	61.090	61.090	61.090	61.090	59.201	0
2023-05-22	61.090	61.090	61.090	61.090	59.201	0
2023-05-19	61.090	61.090	61.090	61.090	59.201	0
2023-05-18	61.090	61.090	61.090	61.090	59.201	0
2023-05-17	61.090	61.090	61.090	61.090	59.201	0
2023-05-16	61.090	61.090	61.090	61.090	59.201	0
2023-05-15	61.090	61.090	61.090	61.090	59.201	0
2023-05-12	61.090	61.090	61.090	61.090	59.201	0
2023-05-11	61.090	61.090	61.090	61.090	59.201	0
2023-05-10	61.020	61.620	61.020	61.090	59.201	101
2023-05-09	58.610	58.610	58.610	58.610	56.797	0
2023-05-08	58.610	58.610	58.610	58.610	56.797	0
2023-05-05	58.610	58.610	58.610	58.610	56.797	0
2023-05-04	58.610	58.610	58.610	58.610	56.797	0
2023-05-03	58.610	58.610	58.610	58.610	56.797	0
2023-05-02	58.610	58.610	58.610	58.610	56.797	0
2023-04-28	58.610	58.610	58.610	58.610	56.797	0
2023-04-27	58.610	58.610	58.610	58.610	56.797	0
2023-04-26	58.610	58.610	58.610	58.610	56.797	0
2023-04-25	58.610	58.610	58.610	58.610	56.797	0
2023-04-24	58.610	58.610	58.610	58.610	56.797	0
2023-04-20	58.610	58.610	58.610	58.610	56.797	0
2023-04-19	58.610	58.610	58.610	58.610	56.797	0
2023-04-18	58.610	58.610	58.610	58.610	56.797	0
2023-04-17	58.610	58.610	58.610	58.610	56.797	0
2023-04-14	58.610	58.610	58.610	58.610	56.797	0
2023-04-13	58.610	58.610	58.610	58.610	56.797	0
2023-04-12	58.610	58.610	58.610	58.610	56.797	0
2023-04-11	58.610	58.610	58.610	58.610	56.797	0
2023-04-10	58.610	58.610	58.610	58.610	56.797	0
2023-04-06	58.610	58.610	58.610	58.610	56.797	0
2023-04-05	58.610	58.610	58.610	58.610	56.797	0
2023-04-04	58.610	58.610	58.610	58.610	56.797	4
2023-04-03	59.400	59.400	59.400	59.400	57.563	0
2023-03-31	59.400	59.400	59.400	59.400	57.563	0
2023-03-30	59.400	59.400	59.400	59.400	57.563	25
2023-03-29	62.020	62.020	62.020	62.020	60.102	0
2023-03-28	62.020	62.020	62.020	62.020	60.102	0
2023-03-27	62.020	62.020	62.020	62.020	60.102	0
2023-03-24	62.020	62.020	62.020	62.020	60.102	0
2023-03-23	62.020	62.020	62.020	62.020	60.102	0
2023-03-22	62.020	62.020	62.020	62.020	60.102	0
2023-03-21	62.020	62.020	62.020	62.020	60.102	0
2023-03-20	62.020	62.020	62.020	62.020	60.102	0
2023-03-17	62.020	62.020	62.020	62.020	60.102	0
2023-03-16	62.020	62.020	62.020	62.020	60.102	0
2023-03-15	62.020	62.020	62.020	62.020	60.102	0
2023-03-14	62.020	62.020	62.020	62.020	60.102	0
2023-03-13	62.020	62.020	62.020	62.020	60.102	0
2023-03-10	62.020	62.020	62.020	62.020	60.102	0
2023-03-09	62.020	62.020	62.020	62.020	60.102	0
2023-03-08	62.020	62.020	62.020	62.020	60.102	0
2023-03-07	62.020	62.020	62.020	62.020	60.102	5
2023-03-06	62.510	62.510	62.510	62.510	60.577	0
2023-03-03	62.510	62.510	62.510	62.510	60.577	0
2023-03-02	62.510	62.510	62.510	62.510	60.577	0
2023-03-01	62.510	62.510	62.510	62.510	60.577	0
2023-02-28	62.510	62.510	62.510	62.510	60.577	0
2023-02-27	62.510	62.510	62.510	62.510	60.577	5
2023-02-24	65.050	65.050	65.050	65.050	63.038	0

← NewerPage 15 of 18 · 1,034 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.2256 BRL
2025-12-16	0.3013 BRL
2025-06-16	0.2951 BRL
2024-12-17	0.2394 BRL
2024-06-11	0.2111 BRL
2024-01-02	0.1227 BRL
2023-12-21	0.2867 BRL
2023-06-09	0.1714 BRL
2022-12-29	0.2643 BRL

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