BIEO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-22	51.050	51.050	51.050	51.050	50.165	0
2025-09-19	51.050	51.050	51.050	51.050	50.165	0
2025-09-18	51.050	51.050	51.050	51.050	50.165	0
2025-09-17	51.050	51.050	51.050	51.050	50.165	0
2025-09-16	51.050	51.050	51.050	51.050	50.165	0
2025-09-15	51.050	51.050	51.050	51.050	49.930	0
2025-09-12	51.050	51.050	51.050	51.050	49.930	0
2025-09-11	51.050	51.050	51.050	51.050	49.930	0
2025-09-10	51.050	51.050	51.050	51.050	49.930	0
2025-09-09	51.050	51.050	51.050	51.050	49.930	0
2025-09-08	51.050	51.050	51.050	51.050	49.930	0
2025-09-05	51.050	51.050	51.050	51.050	49.930	0
2025-09-04	51.050	51.050	51.050	51.050	49.930	0
2025-09-03	51.050	51.050	51.050	51.050	49.930	0
2025-09-02	51.120	51.120	51.050	51.050	49.930	430
2025-09-01	50.620	50.620	50.000	50.000	48.903	450
2025-08-29	47.700	47.700	47.700	47.700	46.654	0
2025-08-28	47.700	47.700	47.700	47.700	46.654	0
2025-08-27	47.700	47.700	47.700	47.700	46.654	0
2025-08-26	47.700	47.700	47.700	47.700	46.654	0
2025-08-25	47.700	47.700	47.700	47.700	46.654	0
2025-08-22	47.700	47.700	47.700	47.700	46.654	0
2025-08-21	47.700	47.700	47.700	47.700	46.654	0
2025-08-20	47.700	47.700	47.700	47.700	46.654	1
2025-08-19	50.700	50.700	50.700	50.700	49.588	0
2025-08-18	50.700	50.700	50.700	50.700	49.588	0
2025-08-15	50.700	50.700	50.700	50.700	49.588	0
2025-08-14	50.700	50.700	50.700	50.700	49.588	0
2025-08-13	50.700	50.700	50.700	50.700	49.588	0
2025-08-12	50.700	50.700	50.700	50.700	49.588	0
2025-08-11	50.700	50.700	50.700	50.700	49.588	0
2025-08-08	50.700	50.700	50.700	50.700	49.588	0
2025-08-07	50.700	50.700	50.700	50.700	49.588	0
2025-08-06	50.700	50.700	50.700	50.700	49.588	0
2025-08-05	50.700	50.700	50.700	50.700	49.588	0
2025-08-04	50.700	50.700	50.700	50.700	49.588	0
2025-08-01	50.700	50.700	50.700	50.700	49.588	0
2025-07-31	50.700	50.700	50.700	50.700	49.588	0
2025-07-30	50.700	50.700	50.700	50.700	49.588	0
2025-07-29	50.700	50.700	50.700	50.700	49.588	0
2025-07-28	50.700	50.700	50.700	50.700	49.588	0
2025-07-25	50.700	50.700	50.700	50.700	49.588	0
2025-07-24	50.700	50.700	50.700	50.700	49.588	0
2025-07-23	50.700	50.700	50.700	50.700	49.588	0
2025-07-22	50.700	50.700	50.700	50.700	49.588	0
2025-07-21	50.700	50.700	50.700	50.700	49.588	0
2025-07-18	50.700	50.700	50.700	50.700	49.588	1
2025-07-17	50.000	50.000	50.000	50.000	48.903	0
2025-07-16	50.000	50.000	50.000	50.000	48.903	3
2025-07-15	51.890	51.890	51.890	51.890	50.752	0
2025-07-14	51.890	51.890	51.890	51.890	50.752	0
2025-07-11	51.890	51.890	51.890	51.890	50.752	11
2025-07-10	49.000	49.000	49.000	49.000	47.925	0
2025-07-09	49.000	49.000	49.000	49.000	47.925	0
2025-07-08	49.000	49.000	49.000	49.000	47.925	0
2025-07-07	49.000	49.000	49.000	49.000	47.925	0
2025-07-04	49.000	49.000	49.000	49.000	47.925	0
2025-07-03	49.000	49.000	49.000	49.000	47.925	0
2025-07-02	49.000	49.000	49.000	49.000	47.925	0
2025-07-01	49.000	49.000	49.000	49.000	47.925	11

← NewerPage 5 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.