BIEO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-30	49.600	49.600	49.600	49.600	48.512	0
2025-06-27	49.600	49.600	49.600	49.600	48.512	0
2025-06-26	49.600	49.600	49.600	49.600	48.512	0
2025-06-25	49.600	49.600	49.600	49.600	48.512	10
2025-06-24	50.700	50.700	50.700	50.700	49.588	0
2025-06-23	51.580	51.580	50.700	50.700	49.588	62
2025-06-20	51.870	51.870	51.870	51.870	50.732	0
2025-06-18	51.870	51.870	51.870	51.870	50.732	0
2025-06-17	51.870	51.870	51.870	51.870	50.732	0
2025-06-16	51.870	51.870	51.870	51.870	50.732	0
2025-06-13	51.790	51.900	51.790	51.870	50.534	171
2025-06-12	50.300	50.300	50.300	50.300	49.004	100
2025-06-11	47.740	47.740	47.740	47.740	46.510	0
2025-06-10	47.740	47.740	47.740	47.740	46.510	0
2025-06-09	47.740	47.740	47.740	47.740	46.510	0
2025-06-06	47.740	47.740	47.740	47.740	46.510	0
2025-06-05	47.740	47.740	47.740	47.740	46.510	1
2025-06-04	46.880	46.880	46.880	46.880	45.672	0
2025-06-03	46.880	46.880	46.880	46.880	45.672	0
2025-06-02	46.880	46.880	46.880	46.880	45.672	0
2025-05-30	46.880	46.880	46.880	46.880	45.672	0
2025-05-29	46.880	46.880	46.880	46.880	45.672	0
2025-05-28	46.880	46.880	46.880	46.880	45.672	0
2025-05-27	46.880	46.880	46.880	46.880	45.672	0
2025-05-26	46.880	46.880	46.880	46.880	45.672	0
2025-05-23	46.880	46.880	46.880	46.880	45.672	0
2025-05-22	46.880	46.880	46.880	46.880	45.672	0
2025-05-21	46.880	46.880	46.880	46.880	45.672	0
2025-05-20	46.880	46.880	46.880	46.880	45.672	0
2025-05-19	46.880	46.880	46.880	46.880	45.672	0
2025-05-16	46.880	46.880	46.880	46.880	45.672	0
2025-05-15	46.880	46.880	46.880	46.880	45.672	0
2025-05-14	46.880	46.880	46.880	46.880	45.672	0
2025-05-13	46.880	46.880	46.880	46.880	45.672	0
2025-05-12	46.880	46.880	46.880	46.880	45.672	0
2025-05-09	46.880	46.880	46.880	46.880	45.672	0
2025-05-08	46.880	46.880	46.880	46.880	45.672	0
2025-05-07	46.880	46.880	46.880	46.880	45.672	29
2025-05-06	46.480	46.480	46.480	46.480	45.282	0
2025-05-05	46.480	46.480	46.480	46.480	45.282	120
2025-05-02	46.400	46.400	46.400	46.400	45.205	10
2025-04-30	46.790	46.790	46.790	46.790	45.585	0
2025-04-29	46.790	46.790	46.790	46.790	45.585	10
2025-04-28	46.290	46.290	46.290	46.290	45.097	0
2025-04-25	46.290	46.290	46.290	46.290	45.097	0
2025-04-24	46.290	46.290	46.290	46.290	45.097	0
2025-04-23	46.290	46.290	46.290	46.290	45.097	0
2025-04-22	40.050	46.290	40.050	46.290	45.097	53
2025-04-17	44.850	44.850	44.850	44.850	43.694	0
2025-04-16	44.850	44.850	44.850	44.850	43.694	0
2025-04-15	44.850	44.850	44.850	44.850	43.694	0
2025-04-14	44.850	44.850	44.850	44.850	43.694	0
2025-04-11	44.850	44.850	44.850	44.850	43.694	0
2025-04-10	44.850	44.850	44.850	44.850	43.694	11
2025-04-09	46.360	46.360	46.360	46.360	45.166	0
2025-04-08	47.000	47.000	46.360	46.360	45.166	69
2025-04-07	44.090	45.800	44.090	45.800	44.620	571
2025-04-04	54.540	54.540	54.540	54.540	53.135	0
2025-04-03	54.540	54.540	54.540	54.540	53.135	0
2025-04-02	54.540	54.540	54.540	54.540	53.135	0

← NewerPage 6 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.