BIEO39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-06	69.930	69.930	69.930	69.930	69.930	8
2026-10-05	70.000	70.000	70.000	70.000	70.000	0
2026-10-01	70.000	70.000	70.000	70.000	70.000	1
2026-09-28	70.070	70.070	70.070	70.070	70.070	1
2026-09-25	69.440	69.440	69.440	69.440	69.440	15
2026-09-23	68.850	68.850	68.850	68.850	68.850	0
2026-09-22	68.850	68.850	68.850	68.850	68.850	8
2026-09-21	69.790	69.790	69.790	69.790	69.790	203
2026-09-17	72.450	72.450	72.450	72.450	72.450	1
2026-09-16	72.220	72.220	72.220	72.220	72.220	40
2026-09-14	72.100	72.100	72.100	72.100	71.978	202
2026-09-11	72.130	72.130	72.130	72.130	72.008	2
2026-09-10	74.220	74.410	72.940	72.940	72.816	27
2026-09-07	70.660	70.660	70.660	70.660	70.540	0
2026-09-04	70.660	70.660	70.660	70.660	70.540	992
2026-09-03	71.500	71.500	71.500	71.500	71.379	16
2026-09-02	72.100	72.100	71.470	71.470	71.349	12
2026-09-01	70.980	71.610	70.980	71.470	71.349	28
2026-08-31	69.950	70.560	69.950	70.560	70.440	6
2026-08-28	69.950	69.950	69.950	69.950	69.831	903
2026-08-25	68.670	68.670	68.670	68.670	68.554	1,084
2026-08-24	69.250	69.250	69.250	69.250	69.133	7
2026-08-20	70.750	70.750	70.750	70.750	70.630	6
2026-08-19	69.790	69.790	69.790	69.790	69.672	100
2026-08-17	68.250	68.250	68.250	68.250	68.134	2
2026-08-14	68.040	68.040	68.040	68.040	67.925	80
2026-08-13	66.600	66.600	66.600	66.600	66.487	7
2026-08-12	66.360	66.360	66.360	66.360	66.247	5
2026-08-11	65.000	66.120	65.000	66.120	66.008	151
2026-08-10	62.980	62.980	62.980	62.980	62.873	16
2026-08-07	61.000	61.000	61.000	61.000	60.897	23
2026-08-05	61.080	61.080	61.080	61.080	60.976	5
2026-08-04	63.080	63.080	63.080	63.080	62.973	8
2026-08-03	62.450	62.450	62.450	62.450	62.344	6
2026-07-31	63.260	63.260	63.260	63.260	63.153	10
2026-07-24	64.140	64.140	64.140	64.140	64.031	79
2026-07-23	64.140	64.140	64.140	64.140	64.031	205
2026-07-22	60.720	60.720	60.720	60.720	60.617	0
2026-07-21	60.720	60.720	60.720	60.720	60.617	200
2026-07-20	60.720	60.720	60.720	60.720	60.617	6
2026-07-17	60.720	60.720	60.720	60.720	60.617	0
2026-07-16	60.720	60.720	60.720	60.720	60.617	120
2026-07-13	60.360	60.360	60.360	60.360	60.258	100
2026-07-10	58.280	58.280	57.480	57.480	57.383	101
2026-07-08	59.160	59.160	59.160	59.160	59.060	129
2026-07-07	56.700	56.700	56.700	56.700	56.604	4
2026-07-06	56.700	56.700	56.700	56.700	56.604	0
2026-07-03	56.700	56.700	56.700	56.700	56.604	0
2026-07-02	56.700	56.700	56.700	56.700	56.604	0
2026-07-01	56.700	56.700	56.700	56.700	56.604	0
2026-06-30	56.700	56.700	56.700	56.700	56.604	0
2026-06-29	56.700	56.700	56.700	56.700	56.604	0
2026-06-26	56.880	56.880	56.700	56.700	56.604	15
2026-06-25	55.620	55.620	55.620	55.620	55.526	147
2026-06-24	56.460	56.460	56.460	56.460	56.364	200
2026-06-23	56.010	56.010	56.010	56.010	55.915	0
2026-06-22	56.010	56.010	56.010	56.010	55.915	0
2026-06-19	56.010	56.010	56.010	56.010	55.915	0
2026-06-18	56.010	56.010	56.010	56.010	55.915	0
2026-06-17	56.010	56.010	56.010	56.010	55.915	0

Page 1 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.