BIEO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	51.400	51.400	51.400	51.400	48.447	98
2023-10-18	51.670	51.700	51.670	51.700	48.729	102
2023-10-17	50.650	50.650	50.650	50.650	47.740	197
2023-10-16	50.650	50.650	50.650	50.650	47.740	1
2023-10-13	48.350	48.350	48.350	48.350	45.572	0
2023-10-11	48.770	48.770	48.350	48.350	45.572	2
2023-10-10	49.350	49.360	49.110	49.250	46.420	14
2023-10-09	49.750	49.750	49.650	49.650	46.797	11
2023-10-06	47.120	47.120	47.120	47.120	44.413	0
2023-10-05	47.190	47.190	47.120	47.120	44.413	2
2023-10-04	47.380	47.380	46.550	46.550	43.875	102
2023-10-03	47.870	48.120	47.870	48.120	45.355	107
2023-10-02	48.620	48.620	48.620	48.620	45.826	1
2023-09-29	48.920	48.920	48.920	48.920	46.109	100
2023-09-28	48.150	48.150	48.150	48.150	45.383	0
2023-09-27	48.150	48.150	48.150	48.150	45.383	0
2023-09-26	48.150	48.150	48.150	48.150	45.215	0
2023-09-25	48.150	48.150	48.150	48.150	45.215	250
2023-09-22	47.820	47.820	47.280	47.650	44.746	463
2023-09-21	48.210	48.210	48.210	48.210	45.272	1
2023-09-20	47.970	47.970	47.770	47.870	44.952	4
2023-09-19	48.690	48.690	48.130	48.130	45.196	152
2023-09-18	48.950	48.950	48.640	48.640	45.675	51
2023-09-15	48.920	48.920	48.920	48.920	45.938	1
2023-09-14	49.730	49.730	49.730	49.730	46.699	0
2023-09-13	49.730	49.730	49.730	49.730	46.699	100
2023-09-12	49.680	50.110	49.680	50.050	46.999	108
2023-09-11	49.440	49.440	48.850	48.850	45.873	200
2023-09-08	48.580	48.580	48.580	48.580	45.619	0
2023-09-06	48.580	48.580	48.580	48.580	45.619	0
2023-09-05	48.580	48.580	48.580	48.580	45.619	0
2023-09-04	48.580	48.580	48.580	48.580	45.619	1
2023-09-01	48.350	48.350	48.350	48.350	45.403	0
2023-08-31	48.350	48.350	48.350	48.350	45.403	0
2023-08-30	48.350	48.350	48.350	48.350	45.403	0
2023-08-29	48.350	48.350	48.350	48.350	45.403	0
2023-08-28	48.350	48.350	48.350	48.350	45.403	0
2023-08-25	48.350	48.350	48.350	48.350	45.403	0
2023-08-24	48.350	48.350	48.350	48.350	45.403	0
2023-08-23	48.350	48.350	48.350	48.350	45.403	0
2023-08-22	48.350	48.350	48.350	48.350	45.403	0
2023-08-21	48.350	48.350	48.350	48.350	45.403	0
2023-08-18	48.250	48.350	48.250	48.350	45.403	13
2023-08-17	51.510	51.510	51.510	51.510	48.370	1
2023-08-16	47.000	47.000	47.000	47.000	44.135	0
2023-08-15	47.000	47.000	47.000	47.000	44.135	3
2023-08-14	45.100	45.100	45.100	45.100	42.351	0
2023-08-11	45.100	45.100	45.100	45.100	42.351	0
2023-08-10	45.100	45.100	45.100	45.100	42.351	0
2023-08-09	45.100	45.100	45.100	45.100	42.351	0
2023-08-08	45.100	45.100	45.100	45.100	42.351	0
2023-08-07	45.100	45.100	45.100	45.100	42.351	0
2023-08-04	45.100	45.100	45.100	45.100	42.351	0
2023-08-03	45.100	45.100	45.100	45.100	42.351	0
2023-08-02	45.100	45.100	45.100	45.100	42.351	0
2023-08-01	45.100	45.100	45.100	45.100	42.351	0
2023-07-31	45.100	45.100	45.100	45.100	42.351	14
2023-07-28	46.750	46.750	46.750	46.750	43.901	0
2023-07-27	44.200	46.750	44.200	46.750	43.901	1,990
2023-07-26	46.250	46.250	46.250	46.250	43.431	0

← NewerPage 13 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.