BIEO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	56.610	56.610	56.610	56.610	54.160	0
2024-04-15	56.610	56.610	56.610	56.610	54.160	40
2024-04-12	56.610	56.610	56.610	56.610	54.160	0
2024-04-11	55.910	56.610	55.860	56.610	54.160	28
2024-04-10	51.640	51.640	51.640	51.640	49.405	0
2024-04-09	51.640	51.640	51.640	51.640	49.405	0
2024-04-08	51.640	51.640	51.640	51.640	49.405	0
2024-04-05	51.640	51.640	51.640	51.640	49.405	0
2024-04-04	51.640	51.640	51.640	51.640	49.405	0
2024-04-03	51.640	51.640	51.640	51.640	49.405	0
2024-04-02	51.640	51.640	51.640	51.640	49.405	0
2024-04-01	51.640	51.640	51.640	51.640	49.405	0
2024-03-28	51.640	51.640	51.640	51.640	49.405	0
2024-03-27	51.640	51.640	51.640	51.640	49.405	0
2024-03-26	51.640	51.640	51.640	51.640	49.405	0
2024-03-25	51.640	51.640	51.640	51.640	49.405	0
2024-03-22	51.640	51.640	51.640	51.640	49.405	0
2024-03-21	51.640	51.640	51.640	51.640	49.405	0
2024-03-20	51.640	51.640	51.640	51.640	49.206	0
2024-03-19	51.640	51.640	51.640	51.640	49.206	0
2024-03-18	51.640	51.640	51.640	51.640	49.206	98
2024-03-15	50.850	50.850	50.850	50.850	48.454	0
2024-03-14	50.550	50.850	50.550	50.850	48.454	650
2024-03-13	47.220	47.220	47.220	47.220	44.995	0
2024-03-12	47.220	47.220	47.220	47.220	44.995	0
2024-03-11	47.220	47.220	47.220	47.220	44.995	0
2024-03-08	47.220	47.220	47.220	47.220	44.995	0
2024-03-07	47.220	47.220	47.220	47.220	44.995	0
2024-03-06	47.220	47.220	47.220	47.220	44.995	0
2024-03-05	47.220	47.220	47.220	47.220	44.995	0
2024-03-04	47.220	47.220	47.220	47.220	44.995	0
2024-03-01	47.220	47.220	47.220	47.220	44.995	0
2024-02-29	47.220	47.220	47.220	47.220	44.995	0
2024-02-28	47.220	47.220	47.220	47.220	44.995	0
2024-02-27	47.220	47.220	47.220	47.220	44.995	0
2024-02-26	47.220	47.220	47.220	47.220	44.995	0
2024-02-23	47.220	47.220	47.220	47.220	44.995	0
2024-02-22	46.990	47.220	46.990	47.220	44.995	2
2024-02-21	44.450	44.450	44.450	44.450	42.355	0
2024-02-20	44.450	44.450	44.450	44.450	42.355	0
2024-02-19	44.450	44.450	44.450	44.450	42.355	197
2024-02-16	44.450	44.450	44.450	44.450	42.355	0
2024-02-15	46.800	46.800	44.450	44.450	42.355	3
2024-02-14	46.320	46.320	46.320	46.320	44.137	0
2024-02-09	46.320	46.320	46.320	46.320	44.137	0
2024-02-08	46.320	46.320	46.320	46.320	44.137	0
2024-02-07	46.320	46.320	46.320	46.320	44.137	0
2024-02-06	46.320	46.320	46.320	46.320	44.137	0
2024-02-05	46.320	46.320	46.320	46.320	44.137	0
2024-02-02	46.320	46.320	46.320	46.320	44.137	0
2024-02-01	46.320	46.320	46.320	46.320	44.137	0
2024-01-31	46.320	46.320	46.320	46.320	44.137	0
2024-01-30	46.300	46.320	46.300	46.320	44.137	400
2024-01-29	44.220	44.220	44.220	44.220	42.136	0
2024-01-26	44.220	44.220	44.220	44.220	42.136	0
2024-01-25	44.220	44.220	44.220	44.220	42.136	0
2024-01-24	44.220	44.220	44.220	44.220	42.136	10
2024-01-23	43.920	43.920	43.920	43.920	41.850	0
2024-01-22	43.920	43.920	43.920	43.920	41.850	0
2024-01-19	43.920	43.920	43.920	43.920	41.850	0

← NewerPage 11 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.