BIEO39 historical data
| 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 |
← NewerPage 2 of 2 · 99 trading days
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.