BIEO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	56.280	56.280	56.280	56.280	54.042	0
2024-07-10	56.280	56.280	56.280	56.280	54.042	0
2024-07-09	56.280	56.280	56.280	56.280	54.042	0
2024-07-08	56.280	56.280	56.280	56.280	54.042	0
2024-07-05	56.280	56.280	56.280	56.280	54.042	0
2024-07-04	56.280	56.280	56.280	56.280	54.042	0
2024-07-03	56.280	56.280	56.280	56.280	54.042	0
2024-07-02	56.280	56.280	56.280	56.280	54.042	0
2024-07-01	56.280	56.280	56.280	56.280	54.042	1
2024-06-28	54.300	54.300	54.300	54.300	52.141	0
2024-06-27	54.300	54.300	54.300	54.300	52.141	0
2024-06-26	54.300	54.300	54.300	54.300	52.141	16
2024-06-25	52.200	52.200	52.200	52.200	50.124	0
2024-06-24	52.200	52.200	52.200	52.200	50.124	0
2024-06-21	52.200	52.200	52.200	52.200	50.124	0
2024-06-20	52.200	52.200	52.200	52.200	50.124	0
2024-06-19	52.200	52.200	52.200	52.200	50.124	0
2024-06-18	52.200	52.200	52.200	52.200	50.124	0
2024-06-17	52.200	52.200	52.200	52.200	50.124	1
2024-06-14	53.000	53.000	53.000	53.000	50.892	0
2024-06-13	53.000	53.000	53.000	53.000	50.892	0
2024-06-12	53.000	53.000	53.000	53.000	50.892	0
2024-06-11	52.830	53.250	52.830	53.000	50.892	1,207
2024-06-10	52.280	52.280	52.280	52.280	50.018	0
2024-06-07	52.280	52.280	52.280	52.280	50.018	0
2024-06-06	52.280	52.280	52.280	52.280	50.018	0
2024-06-05	52.280	52.280	52.280	52.280	50.018	0
2024-06-04	52.280	52.280	52.280	52.280	50.018	0
2024-06-03	52.480	52.480	52.280	52.280	50.018	400
2024-05-31	52.450	52.450	52.450	52.450	50.180	0
2024-05-29	52.450	52.450	52.450	52.450	50.180	0
2024-05-28	52.450	52.450	52.450	52.450	50.180	0
2024-05-27	52.450	52.450	52.450	52.450	50.180	0
2024-05-24	52.450	52.450	52.450	52.450	50.180	0
2024-05-23	52.450	52.450	52.450	52.450	50.180	100
2024-05-22	52.900	52.900	52.900	52.900	50.611	0
2024-05-21	52.900	52.900	52.900	52.900	50.611	0
2024-05-20	52.900	52.900	52.900	52.900	50.611	0
2024-05-17	52.900	52.900	52.900	52.900	50.611	0
2024-05-16	52.900	52.900	52.900	52.900	50.611	0
2024-05-15	52.350	52.900	52.350	52.900	50.611	200
2024-05-14	52.100	52.100	52.100	52.100	49.845	0
2024-05-13	52.100	52.100	52.100	52.100	49.845	0
2024-05-10	52.100	52.100	52.100	52.100	49.845	0
2024-05-09	52.100	52.100	52.100	52.100	49.845	0
2024-05-08	52.100	52.100	52.100	52.100	49.845	0
2024-05-07	52.100	52.100	52.100	52.100	49.845	0
2024-05-06	52.100	52.100	52.100	52.100	49.845	0
2024-05-03	52.100	52.100	52.100	52.100	49.845	2
2024-05-02	55.470	55.470	55.470	55.470	53.070	0
2024-04-30	55.470	55.470	55.470	55.470	53.070	0
2024-04-29	55.470	55.470	55.470	55.470	53.070	0
2024-04-26	55.470	55.470	55.470	55.470	53.070	0
2024-04-25	55.470	55.470	55.470	55.470	53.070	0
2024-04-24	55.470	55.470	55.470	55.470	53.070	0
2024-04-23	55.470	55.470	55.470	55.470	53.070	80
2024-04-22	56.760	56.760	56.760	56.760	54.304	0
2024-04-19	56.760	56.760	56.760	56.760	54.304	0
2024-04-18	56.760	56.760	56.760	56.760	54.304	0
2024-04-17	57.000	57.000	56.760	56.760	54.304	32

← NewerPage 10 of 14 · 787 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1765 BRL
2026-06-15	0.1817 BRL
2026-03-17	0.2029 BRL
2025-12-16	0.2465 BRL
2025-12-15	0.2289 BRL
2025-09-16	0.2385 BRL
2025-06-16	0.2031 BRL
2025-03-18	0.2553 BRL
2024-12-17	0.2272 BRL
2024-09-25	0.2774 BRL
2024-06-11	0.1911 BRL
2024-03-21	0.2078 BRL
2024-01-02	0.1729 BRL
2023-12-21	0.3279 BRL
2023-09-27	0.1785 BRL

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