BIEO39 historical data

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

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
2025-10-17	47.500	47.500	47.500	47.500	46.676	1
2025-10-16	47.200	47.200	47.090	47.090	46.273	2,005
2025-10-15	48.750	48.750	48.050	48.050	47.217	82
2025-10-14	49.750	49.750	49.750	49.750	48.887	0
2025-10-13	49.750	49.750	49.750	49.750	48.887	0
2025-10-10	49.750	49.750	49.750	49.750	48.887	0
2025-10-09	49.750	49.750	49.750	49.750	48.887	0
2025-10-08	49.750	49.750	49.750	49.750	48.887	0
2025-10-07	48.850	49.750	48.850	49.750	48.887	28
2025-10-06	49.950	49.950	49.950	49.950	49.084	27
2025-10-03	51.050	51.050	51.050	51.050	50.165	0
2025-10-02	51.050	51.050	51.050	51.050	50.165	0
2025-10-01	51.050	51.050	51.050	51.050	50.165	0
2025-09-30	51.050	51.050	51.050	51.050	50.165	0
2025-09-29	51.050	51.050	51.050	51.050	50.165	0
2025-09-26	51.050	51.050	51.050	51.050	50.165	0
2025-09-25	51.050	51.050	51.050	51.050	50.165	0
2025-09-24	51.050	51.050	51.050	51.050	50.165	0
2025-09-23	51.050	51.050	51.050	51.050	50.165	0

← NewerPage 4 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.