BIEO39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 51.500 | 51.500 | 51.500 | 51.500 | 51.077 | 0 |
| 2025-12-15 | 51.500 | 51.500 | 51.500 | 51.500 | 50.833 | 0 |
| 2025-12-12 | 51.500 | 51.500 | 51.500 | 51.500 | 50.607 | 0 |
| 2025-12-11 | 51.500 | 51.500 | 51.500 | 51.500 | 50.607 | 0 |
| 2025-12-10 | 51.500 | 51.500 | 51.500 | 51.500 | 50.607 | 0 |
| 2025-12-09 | 51.500 | 51.500 | 51.500 | 51.500 | 50.607 | 1 |
| 2025-12-08 | 50.500 | 50.500 | 50.500 | 50.500 | 49.624 | 0 |
| 2025-12-05 | 50.500 | 50.500 | 50.500 | 50.500 | 49.624 | 0 |
| 2025-12-04 | 50.500 | 50.500 | 50.500 | 50.500 | 49.624 | 0 |
| 2025-12-03 | 50.500 | 50.500 | 50.500 | 50.500 | 49.624 | 1 |
| 2025-12-02 | 50.280 | 50.280 | 50.280 | 50.280 | 49.408 | 3 |
| 2025-12-01 | 49.350 | 49.350 | 49.350 | 49.350 | 48.494 | 0 |
| 2025-11-28 | 49.350 | 49.350 | 49.350 | 49.350 | 48.494 | 0 |
| 2025-11-27 | 49.350 | 49.350 | 49.350 | 49.350 | 48.494 | 0 |
| 2025-11-26 | 49.400 | 49.460 | 49.350 | 49.350 | 48.494 | 331 |
| 2025-11-25 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-24 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-21 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-19 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-18 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-17 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-14 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-13 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-12 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-11 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-10 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-07 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-06 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-05 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-04 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-11-03 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 0 |
| 2025-10-31 | 46.350 | 46.350 | 46.350 | 46.350 | 45.546 | 10 |
| 2025-10-30 | 48.700 | 48.700 | 48.700 | 48.700 | 47.855 | 0 |
| 2025-10-29 | 48.700 | 48.700 | 48.700 | 48.700 | 47.855 | 0 |
| 2025-10-28 | 48.700 | 48.700 | 48.700 | 48.700 | 47.855 | 0 |
| 2025-10-27 | 48.700 | 48.700 | 48.700 | 48.700 | 47.855 | 0 |
| 2025-10-24 | 48.700 | 48.700 | 48.700 | 48.700 | 47.855 | 0 |
| 2025-10-23 | 48.600 | 48.700 | 48.600 | 48.700 | 47.855 | 113 |
| 2025-10-22 | 47.550 | 47.550 | 47.100 | 47.220 | 46.401 | 2,024 |
| 2025-10-21 | 47.600 | 47.600 | 47.600 | 47.600 | 46.774 | 0 |
| 2025-10-20 | 47.500 | 47.600 | 47.150 | 47.600 | 46.774 | 26 |
← NewerPage 4 of 4 · 221 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.