BIET39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-10	17.200	17.200	17.200	17.200	17.199	19
2026-06-09	17.200	17.200	17.200	17.200	17.199	20
2026-06-08	17.800	17.800	17.760	17.760	17.759	185
2026-06-05	17.740	17.740	17.740	17.740	17.739	41
2026-06-03	18.500	18.500	18.500	18.500	18.499	0
2026-06-02	18.540	18.540	18.500	18.500	18.499	934
2026-06-01	18.800	19.380	18.800	19.260	19.259	7,240
2026-05-29	17.740	18.280	17.740	18.280	18.279	7,168
2026-05-28	17.240	17.240	17.240	17.240	17.239	2,000
2026-05-27	17.080	17.080	16.860	16.860	16.859	1,019
2026-05-26	16.880	17.060	16.880	17.060	17.059	1,003
2026-05-25	16.900	16.900	16.900	16.900	16.899	0
2026-05-22	16.950	16.970	16.840	16.900	16.899	2,378
2026-05-21	16.450	16.450	16.450	16.450	16.449	28
2026-05-20	16.600	16.680	16.600	16.680	16.679	330
2026-05-19	16.820	16.820	16.820	16.820	16.819	1
2026-05-18	16.480	16.480	16.480	16.480	16.479	0
2026-05-15	16.480	16.480	16.480	16.480	16.479	300
2026-05-14	15.780	16.220	15.780	16.180	16.179	22
2026-05-13	15.550	15.880	15.550	15.880	15.879	894
2026-05-12	15.620	15.620	15.620	15.620	15.619	1,000
2026-05-11	15.780	15.780	15.780	15.780	15.779	2,500
2026-05-08	15.840	15.840	15.840	15.840	15.839	1,326
2026-05-07	15.410	15.410	15.410	15.410	15.409	0
2026-05-06	15.200	15.410	15.200	15.410	15.409	1,326
2026-05-05	15.680	15.680	15.680	15.680	15.679	295
2026-05-04	15.560	15.680	15.560	15.680	15.679	1,100
2026-04-30	14.840	14.840	14.840	14.840	14.839	2,000
2026-04-29	14.910	14.910	14.910	14.910	14.909	7,000
2026-04-28	15.140	15.140	15.140	15.140	15.139	1,000
2026-04-27	15.250	15.250	15.210	15.210	15.209	600
2026-04-24	15.220	15.220	15.220	15.220	15.219	100
2026-04-23	14.760	14.960	14.760	14.960	14.959	8,000
2026-04-22	15.670	15.670	15.670	15.670	15.669	1,000
2026-04-20	15.120	15.120	15.120	15.120	15.119	0
2026-04-17	15.260	15.260	15.120	15.120	15.119	8,080
2026-04-16	14.940	15.130	14.940	15.040	15.039	15,080
2026-04-15	14.720	14.720	14.720	14.720	14.719	1,000
2026-04-14	14.240	14.240	14.240	14.240	14.239	2,000
2026-04-13	14.020	14.020	13.970	13.970	13.970	1,300
2026-04-10	13.920	13.920	13.920	13.920	13.920	0
2026-04-09	13.930	13.930	13.920	13.920	13.920	11,000
2026-04-08	15.060	15.060	14.560	14.560	14.559	11,300
2026-04-07	14.750	14.750	14.750	14.750	14.749	14,282
2026-04-06	14.790	14.790	14.790	14.790	14.789	754
2026-04-02	14.840	14.840	14.840	14.840	14.839	0
2026-04-01	14.840	14.840	14.840	14.840	14.839	0
2026-03-31	14.840	14.840	14.840	14.840	14.839	100
2026-03-30	14.610	14.610	14.610	14.610	14.609	3
2026-03-27	14.940	14.940	14.940	14.940	14.939	0
2026-03-26	14.940	14.940	14.940	14.940	14.939	0
2026-03-25	15.380	15.380	14.940	14.940	14.939	13,283
2026-03-24	15.300	15.300	15.240	15.240	15.239	6,655
2026-03-23	15.720	15.720	15.720	15.720	15.719	11,300
2026-03-20	15.540	15.700	15.540	15.700	15.699	6,456
2026-03-19	15.760	15.760	15.760	15.760	15.759	2,000
2026-03-18	15.790	15.790	15.740	15.740	15.739	6,581
2026-03-17	15.960	15.960	15.960	15.960	15.959	0
2026-03-16	15.960	15.960	15.960	15.960	15.959	2,000
2026-03-13	15.850	15.850	15.850	15.850	15.849	0

← NewerPage 2 of 4 · 217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0022 BRL
2025-12-16	0.0007 BRL
2025-06-16	0.0040 BRL
2024-12-17	0.0007 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.