BIEO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-16	56.000	56.010	55.710	56.010	55.915	483
2026-06-15	55.860	55.860	55.860	55.860	55.765	0
2026-06-12	55.860	55.860	55.860	55.860	55.584	107
2026-06-11	60.480	60.480	60.480	60.480	60.181	12
2026-06-10	60.480	60.480	60.480	60.480	60.181	0
2026-06-09	60.480	60.480	60.480	60.480	60.181	0
2026-06-08	60.480	60.480	60.480	60.480	60.181	0
2026-06-05	60.000	60.480	60.000	60.480	60.181	39
2026-06-03	60.780	60.780	60.780	60.780	60.480	20
2026-06-02	58.680	59.040	58.680	59.040	58.748	18
2026-06-01	58.620	58.920	58.620	58.920	58.629	2
2026-05-29	57.500	57.500	57.500	57.500	57.216	32
2026-05-28	57.540	57.540	57.540	57.540	57.256	5
2026-05-27	57.300	57.780	57.300	57.780	57.494	40
2026-05-26	64.000	64.000	64.000	64.000	63.684	1
2026-05-25	64.100	64.100	64.100	64.100	63.783	0
2026-05-22	64.100	64.100	64.100	64.100	63.783	6
2026-05-21	61.240	61.240	61.240	61.240	60.937	2
2026-05-20	61.240	61.240	61.240	61.240	60.937	0
2026-05-19	61.240	61.240	61.240	61.240	60.937	0
2026-05-18	60.720	61.240	60.720	61.240	60.937	27
2026-05-15	58.380	58.380	58.380	58.380	58.091	0
2026-05-14	57.950	58.680	57.950	58.380	58.091	382
2026-05-13	57.420	57.420	56.640	56.640	56.360	189
2026-05-12	57.120	57.120	57.060	57.060	56.778	48
2026-05-11	55.890	55.890	55.890	55.890	55.614	0
2026-05-08	56.700	56.700	55.860	55.890	55.614	21
2026-05-07	55.860	55.860	55.860	55.860	55.584	12
2026-05-06	60.600	60.600	60.600	60.600	60.301	0
2026-05-05	60.600	60.600	60.600	60.600	60.301	1
2026-05-04	58.080	58.080	58.080	58.080	57.793	0
2026-04-30	58.080	58.080	58.080	58.080	57.793	2
2026-04-29	60.480	61.200	60.480	60.840	60.539	36
2026-04-28	59.100	59.100	59.040	59.040	58.748	5
2026-04-27	58.740	58.740	58.320	58.320	58.032	172
2026-04-24	57.500	57.500	57.500	57.500	57.216	32
2026-04-23	57.500	57.500	57.500	57.500	57.216	0
2026-04-22	55.320	57.500	55.320	57.500	57.216	203
2026-04-20	55.140	55.320	55.140	55.320	55.047	3
2026-04-17	53.220	54.400	53.220	54.400	54.131	311
2026-04-16	57.840	57.840	57.840	57.840	57.554	0
2026-04-15	57.840	57.840	57.840	57.840	57.554	0
2026-04-14	57.840	57.840	57.840	57.840	57.554	1
2026-04-13	57.960	57.960	57.840	57.840	57.554	128
2026-04-10	57.960	57.960	57.960	57.960	57.674	11
2026-04-09	60.640	60.640	58.350	58.800	58.509	217
2026-04-08	58.000	59.720	57.990	59.640	59.345	6,968
2026-04-07	64.450	64.450	64.020	64.200	63.883	1,820
2026-04-06	63.180	63.270	63.180	63.270	62.957	4,600
2026-04-02	63.300	63.360	62.760	62.760	62.450	1,482
2026-04-01	61.740	62.350	61.740	62.350	62.042	273
2026-03-31	68.670	68.670	63.070	63.840	63.525	949
2026-03-30	67.830	67.830	66.900	66.900	66.569	76
2026-03-27	66.920	67.830	66.920	67.830	67.495	64
2026-03-26	66.160	66.990	66.010	66.920	66.589	299
2026-03-25	65.290	65.290	65.290	65.290	64.967	0
2026-03-24	62.640	66.180	62.640	65.290	64.967	1,318
2026-03-23	64.500	64.500	63.400	63.590	63.276	808
2026-03-20	63.780	65.040	63.780	64.500	64.181	237
2026-03-19	64.200	64.200	63.780	63.780	63.465	494

← NewerPage 2 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.