BIEO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	57.560	57.560	57.560	57.560	55.795	0
2025-01-02	57.560	57.560	57.560	57.560	55.795	0
2024-12-30	57.560	57.560	57.560	57.560	55.795	0
2024-12-27	57.560	57.560	57.560	57.560	55.795	0
2024-12-26	57.560	57.560	57.560	57.560	55.795	0
2024-12-23	57.560	57.560	57.560	57.560	55.795	0
2024-12-20	57.560	57.560	57.560	57.560	55.795	0
2024-12-19	57.560	57.560	57.560	57.560	55.795	0
2024-12-18	57.560	57.560	57.560	57.560	55.795	0
2024-12-17	57.560	57.560	57.560	57.560	55.795	0
2024-12-16	57.560	57.560	57.560	57.560	55.575	0
2024-12-13	57.560	57.560	57.560	57.560	55.575	0
2024-12-12	57.560	57.560	57.560	57.560	55.575	0
2024-12-11	57.560	57.560	57.560	57.560	55.575	0
2024-12-10	57.560	57.560	57.560	57.560	55.575	0
2024-12-09	57.540	57.560	57.540	57.560	55.575	3
2024-12-06	60.120	60.120	60.120	60.120	58.047	0
2024-12-05	60.120	60.120	60.120	60.120	58.047	0
2024-12-04	60.120	60.120	60.120	60.120	58.047	0
2024-12-03	60.120	60.120	60.120	60.120	58.047	1
2024-12-02	58.740	58.740	58.740	58.740	56.714	0
2024-11-29	58.740	58.740	58.740	58.740	56.714	0
2024-11-28	58.740	58.740	58.740	58.740	56.714	0
2024-11-27	58.740	58.740	58.740	58.740	56.714	0
2024-11-26	58.740	58.740	58.740	58.740	56.714	0
2024-11-25	58.740	58.740	58.740	58.740	56.714	0
2024-11-22	58.740	58.740	58.740	58.740	56.714	0
2024-11-21	58.740	58.740	58.740	58.740	56.714	2
2024-11-19	56.500	56.500	56.500	56.500	54.551	0
2024-11-18	56.500	56.500	56.500	56.500	54.551	0
2024-11-14	56.500	56.500	56.500	56.500	54.551	26
2024-11-13	56.450	56.450	56.450	56.450	54.503	0
2024-11-12	56.720	56.720	56.450	56.450	54.503	604
2024-11-11	52.900	52.900	52.900	52.900	51.076	0
2024-11-08	52.900	52.900	52.900	52.900	51.076	0
2024-11-07	52.900	52.900	52.900	52.900	51.076	0
2024-11-06	52.900	52.900	52.900	52.900	51.076	0
2024-11-05	52.900	52.900	52.900	52.900	51.076	0
2024-11-04	52.900	52.900	52.900	52.900	51.076	0
2024-11-01	52.900	52.900	52.900	52.900	51.076	0
2024-10-31	52.900	52.900	52.900	52.900	51.076	0
2024-10-30	52.900	52.900	52.900	52.900	51.076	0
2024-10-29	52.900	52.900	52.900	52.900	51.076	0
2024-10-28	52.900	52.900	52.900	52.900	51.076	0
2024-10-25	52.900	52.900	52.900	52.900	51.076	0
2024-10-24	52.900	52.900	52.900	52.900	51.076	0
2024-10-23	52.900	52.900	52.900	52.900	51.076	0
2024-10-22	52.900	52.900	52.900	52.900	51.076	0
2024-10-21	52.900	52.900	52.900	52.900	51.076	0
2024-10-18	52.900	52.900	52.900	52.900	51.076	0
2024-10-17	52.900	52.900	52.900	52.900	51.076	0
2024-10-16	52.900	52.900	52.900	52.900	51.076	1
2024-10-15	52.910	52.910	52.910	52.910	51.085	7
2024-10-14	51.350	51.350	51.350	51.350	49.579	0
2024-10-11	51.350	51.350	51.350	51.350	49.579	0
2024-10-10	51.350	51.350	51.350	51.350	49.579	0
2024-10-09	51.350	51.350	51.350	51.350	49.579	0
2024-10-08	51.350	51.350	51.350	51.350	49.579	0
2024-10-07	51.350	51.350	51.350	51.350	49.579	0
2024-10-04	51.350	51.350	51.350	51.350	49.579	0

← NewerPage 8 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.