BIEO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-01	54.540	54.540	54.540	54.540	53.135	0
2025-03-31	54.540	54.540	54.540	54.540	53.135	0
2025-03-28	54.540	54.540	54.540	54.540	53.135	0
2025-03-27	54.520	54.570	54.520	54.540	53.135	331
2025-03-26	53.100	53.100	53.100	53.100	51.732	0
2025-03-25	53.100	53.100	53.100	53.100	51.732	0
2025-03-24	53.100	53.100	53.100	53.100	51.732	0
2025-03-21	53.100	53.100	53.100	53.100	51.732	0
2025-03-20	53.100	53.100	53.100	53.100	51.732	0
2025-03-19	52.870	53.100	52.870	53.100	51.732	201
2025-03-18	50.800	50.800	50.800	50.800	49.491	0
2025-03-17	50.800	50.800	50.800	50.800	49.242	0
2025-03-14	50.800	50.800	50.800	50.800	49.242	0
2025-03-13	50.800	50.800	50.800	50.800	49.242	0
2025-03-12	50.800	50.800	50.800	50.800	49.242	0
2025-03-11	50.800	50.800	50.800	50.800	49.242	0
2025-03-10	50.800	50.800	50.800	50.800	49.242	0
2025-03-07	50.800	50.800	50.800	50.800	49.242	5
2025-03-06	56.400	56.400	56.400	56.400	54.671	0
2025-03-05	56.400	56.400	56.400	56.400	54.671	0
2025-02-28	56.400	56.400	56.400	56.400	54.671	0
2025-02-27	56.400	56.400	56.400	56.400	54.671	0
2025-02-26	56.400	56.400	56.400	56.400	54.671	0
2025-02-25	56.400	56.400	56.400	56.400	54.671	0
2025-02-24	56.400	56.400	56.400	56.400	54.671	0
2025-02-21	56.400	56.400	56.400	56.400	54.671	4
2025-02-20	56.460	56.460	56.460	56.460	54.729	0
2025-02-19	56.460	56.460	56.460	56.460	54.729	0
2025-02-18	56.460	56.460	56.460	56.460	54.729	0
2025-02-17	56.460	56.460	56.460	56.460	54.729	0
2025-02-14	56.460	56.460	56.460	56.460	54.729	0
2025-02-13	56.460	56.460	56.460	56.460	54.729	0
2025-02-12	56.460	56.460	56.460	56.460	54.729	0
2025-02-11	56.460	56.460	56.460	56.460	54.729	0
2025-02-10	56.460	56.460	56.460	56.460	54.729	0
2025-02-07	56.460	56.460	56.460	56.460	54.729	0
2025-02-06	56.460	56.460	56.460	56.460	54.729	0
2025-02-05	56.460	56.460	56.460	56.460	54.729	0
2025-02-04	56.460	56.460	56.460	56.460	54.729	0
2025-02-03	56.460	56.460	56.460	56.460	54.729	0
2025-01-31	56.460	56.460	56.460	56.460	54.729	0
2025-01-30	56.460	56.460	56.460	56.460	54.729	0
2025-01-29	56.460	56.460	56.460	56.460	54.729	0
2025-01-28	56.460	56.460	56.460	56.460	54.729	0
2025-01-27	56.460	56.460	56.460	56.460	54.729	0
2025-01-24	56.610	57.020	56.460	56.460	54.729	1,140
2025-01-23	57.560	57.560	57.560	57.560	55.795	0
2025-01-22	57.560	57.560	57.560	57.560	55.795	0
2025-01-21	57.560	57.560	57.560	57.560	55.795	0
2025-01-20	57.560	57.560	57.560	57.560	55.795	0
2025-01-17	57.560	57.560	57.560	57.560	55.795	0
2025-01-16	57.560	57.560	57.560	57.560	55.795	0
2025-01-15	57.560	57.560	57.560	57.560	55.795	0
2025-01-14	57.560	57.560	57.560	57.560	55.795	0
2025-01-13	57.560	57.560	57.560	57.560	55.795	0
2025-01-10	57.560	57.560	57.560	57.560	55.795	0
2025-01-09	57.560	57.560	57.560	57.560	55.795	0
2025-01-08	57.560	57.560	57.560	57.560	55.795	0
2025-01-07	57.560	57.560	57.560	57.560	55.795	0
2025-01-06	57.560	57.560	57.560	57.560	55.795	0

← NewerPage 7 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.