BIET39 historical data
| 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 |
← NewerPage 2 of 2 · 94 trading days
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.