BIEO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-03	51.350	51.350	51.350	51.350	49.579	0
2024-10-02	50.500	51.350	50.500	51.350	49.579	972
2024-10-01	50.500	50.500	50.500	50.500	48.758	0
2024-09-30	50.500	50.500	50.500	50.500	48.758	0
2024-09-27	50.500	50.500	50.500	50.500	48.758	0
2024-09-26	50.500	50.500	50.500	50.500	48.758	0
2024-09-25	50.750	50.750	50.250	50.500	48.758	594
2024-09-24	50.750	50.750	50.750	50.750	48.732	0
2024-09-23	50.750	50.750	50.750	50.750	48.732	0
2024-09-20	50.750	50.750	50.750	50.750	48.732	0
2024-09-19	50.750	50.750	50.750	50.750	48.732	0
2024-09-18	50.750	50.750	50.750	50.750	48.732	0
2024-09-17	50.750	50.750	50.750	50.750	48.732	1
2024-09-16	49.980	49.980	49.980	49.980	47.993	12
2024-09-13	51.000	51.000	51.000	51.000	48.972	0
2024-09-12	51.000	51.000	51.000	51.000	48.972	0
2024-09-11	51.000	51.000	51.000	51.000	48.972	0
2024-09-10	51.000	51.000	51.000	51.000	48.972	0
2024-09-09	52.200	52.200	51.000	51.000	48.972	5
2024-09-06	50.750	50.750	50.750	50.750	48.732	2
2024-09-05	53.030	53.030	53.030	53.030	50.921	0
2024-09-04	53.030	53.030	53.030	53.030	50.921	0
2024-09-03	53.030	53.030	53.030	53.030	50.921	0
2024-09-02	53.030	53.030	53.030	53.030	50.921	0
2024-08-30	53.030	53.030	53.030	53.030	50.921	0
2024-08-29	53.030	53.030	53.030	53.030	50.921	0
2024-08-28	53.030	53.030	53.030	53.030	50.921	0
2024-08-27	53.030	53.030	53.030	53.030	50.921	1
2024-08-26	54.000	54.000	54.000	54.000	51.853	1
2024-08-23	53.000	53.000	53.000	53.000	50.892	100
2024-08-22	54.850	54.850	54.850	54.850	52.669	0
2024-08-21	54.850	54.850	54.850	54.850	52.669	0
2024-08-20	54.850	54.850	54.850	54.850	52.669	0
2024-08-19	54.850	54.850	54.850	54.850	52.669	0
2024-08-16	54.850	54.850	54.850	54.850	52.669	0
2024-08-15	54.850	54.850	54.850	54.850	52.669	0
2024-08-14	54.850	54.850	54.850	54.850	52.669	0
2024-08-13	54.850	54.850	54.850	54.850	52.669	0
2024-08-12	54.850	54.850	54.850	54.850	52.669	0
2024-08-09	54.850	54.850	54.850	54.850	52.669	0
2024-08-08	54.850	54.850	54.850	54.850	52.669	0
2024-08-07	54.850	54.850	54.850	54.850	52.669	0
2024-08-06	54.850	54.850	54.850	54.850	52.669	0
2024-08-05	54.850	54.850	54.850	54.850	52.669	0
2024-08-02	54.850	54.850	54.850	54.850	52.669	0
2024-08-01	54.850	54.850	54.850	54.850	52.669	0
2024-07-31	54.850	54.850	54.850	54.850	52.669	0
2024-07-30	54.850	54.850	54.850	54.850	52.669	0
2024-07-29	54.850	54.850	54.850	54.850	52.669	0
2024-07-26	54.850	54.850	54.850	54.850	52.669	0
2024-07-25	54.850	54.850	54.850	54.850	52.669	0
2024-07-24	54.850	54.850	54.850	54.850	52.669	0
2024-07-23	54.850	54.850	54.850	54.850	52.669	0
2024-07-22	54.850	54.850	54.850	54.850	52.669	0
2024-07-19	54.850	54.850	54.850	54.850	52.669	0
2024-07-18	54.850	54.850	54.850	54.850	52.669	0
2024-07-17	54.850	54.850	54.850	54.850	52.669	0
2024-07-16	54.850	54.850	54.850	54.850	52.669	0
2024-07-15	54.850	54.850	54.850	54.850	52.669	2
2024-07-12	56.280	56.280	56.280	56.280	54.042	0

← NewerPage 9 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.