BIEO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-18	61.700	61.700	61.700	61.700	61.395	34
2026-03-17	61.760	61.760	61.760	61.760	61.455	0
2026-03-16	62.080	62.580	61.620	61.760	61.253	8,725
2026-03-13	61.360	62.350	61.360	62.080	61.570	120
2026-03-12	60.840	61.740	60.840	61.360	60.856	8,823
2026-03-11	56.700	58.980	54.960	58.760	58.278	182
2026-03-10	58.410	58.500	56.700	56.700	56.234	442
2026-03-09	62.680	62.680	59.700	59.760	59.269	1,469
2026-03-06	60.060	60.420	59.700	59.700	59.210	470
2026-03-05	60.060	60.540	59.950	60.060	59.567	87
2026-03-04	58.440	62.120	57.720	58.740	58.258	965
2026-03-03	58.010	60.180	58.010	58.900	58.416	603
2026-03-02	57.560	57.660	57.480	57.480	57.008	1,433
2026-02-27	54.800	54.800	54.800	54.800	54.350	1
2026-02-26	54.350	54.350	54.350	54.350	53.904	10
2026-02-25	55.140	55.140	55.140	55.140	54.687	0
2026-02-24	55.140	55.140	55.140	55.140	54.687	0
2026-02-23	54.720	55.160	54.720	55.140	54.687	1,263
2026-02-20	55.640	55.640	55.640	55.640	55.183	15
2026-02-19	54.600	54.600	54.600	54.600	54.152	0
2026-02-18	54.600	54.600	54.600	54.600	54.152	10
2026-02-13	54.480	54.480	54.480	54.480	54.033	0
2026-02-12	54.480	54.480	54.480	54.480	54.033	1
2026-02-11	50.640	50.640	50.640	50.640	50.224	0
2026-02-10	50.640	50.640	50.640	50.640	50.224	0
2026-02-09	50.640	50.640	50.640	50.640	50.224	0
2026-02-06	50.640	50.640	50.640	50.640	50.224	0
2026-02-05	50.640	50.640	50.640	50.640	50.224	0
2026-02-04	50.640	50.640	50.640	50.640	50.224	0
2026-02-03	50.640	50.640	50.640	50.640	50.224	0
2026-02-02	50.640	50.640	50.640	50.640	50.224	50
2026-01-30	50.340	50.340	50.340	50.340	49.927	0
2026-01-29	50.340	50.340	50.340	50.340	49.927	0
2026-01-28	50.340	50.340	50.340	50.340	49.927	0
2026-01-27	50.340	50.340	50.340	50.340	49.927	0
2026-01-26	50.340	50.340	50.340	50.340	49.927	13
2026-01-23	49.450	50.340	49.450	50.340	49.927	123
2026-01-22	48.950	48.950	48.950	48.950	48.548	0
2026-01-21	48.950	48.950	48.950	48.950	48.548	0
2026-01-20	48.950	48.950	48.950	48.950	48.548	0
2026-01-19	48.950	48.950	48.950	48.950	48.548	0
2026-01-16	49.950	49.950	48.850	48.950	48.548	25,391
2026-01-15	49.700	49.700	49.700	49.700	49.292	0
2026-01-14	49.700	49.700	49.700	49.700	49.292	102
2026-01-13	49.700	49.700	49.700	49.700	49.292	0
2026-01-12	49.170	49.700	49.170	49.700	49.292	104
2026-01-09	51.000	51.000	49.170	49.170	48.766	25,537
2026-01-08	50.000	50.000	50.000	50.000	49.589	121
2026-01-07	48.250	48.250	48.250	48.250	47.854	0
2026-01-06	48.250	48.250	48.250	48.250	47.854	3
2026-01-05	51.400	51.400	49.050	49.050	48.647	15
2026-01-02	49.800	49.800	49.800	49.800	49.391	0
2025-12-30	49.800	49.800	49.800	49.800	49.391	0
2025-12-29	49.800	49.800	49.800	49.800	49.391	2
2025-12-26	49.550	49.550	49.550	49.550	49.143	0
2025-12-23	49.250	49.550	49.250	49.550	49.143	108
2025-12-22	49.890	49.890	49.800	49.800	49.391	148
2025-12-19	48.900	48.900	48.900	48.900	48.499	0
2025-12-18	48.500	49.580	48.500	48.900	48.499	109
2025-12-17	51.500	51.500	51.500	51.500	51.077	0

← NewerPage 3 of 4 · 221 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.