BIET39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-12	15.980	15.980	15.850	15.850	15.849	752,496
2026-03-11	16.170	16.170	16.170	16.170	16.169	0
2026-03-10	16.170	16.170	16.170	16.170	16.169	0
2026-03-09	16.170	16.170	16.170	16.170	16.169	600
2026-03-06	16.320	16.600	16.320	16.530	16.529	102,439
2026-03-05	16.380	16.380	16.380	16.380	16.379	3,000
2026-03-04	15.810	16.060	15.810	16.060	16.059	529
2026-03-03	15.220	15.810	15.220	15.810	15.809	7,231
2026-03-02	14.940	15.380	14.930	15.380	15.379	6,000
2026-02-27	14.660	14.900	14.660	14.900	14.899	900
2026-02-26	14.870	15.210	14.870	15.040	15.039	39,601
2026-02-25	14.840	14.840	14.720	14.830	14.829	3,338
2026-02-24	14.590	14.590	14.450	14.450	14.449	10,000
2026-02-23	14.800	14.800	14.180	14.180	14.180	7,256
2026-02-20	15.280	15.280	15.280	15.280	15.279	0
2026-02-19	15.180	15.280	15.180	15.280	15.279	2,880
2026-02-18	15.400	15.420	15.400	15.420	15.419	8,531
2026-02-13	15.430	15.580	15.400	15.510	15.509	645,645
2026-02-12	15.870	15.870	15.870	15.870	15.869	0
2026-02-11	15.870	15.870	15.870	15.870	15.869	328
2026-02-10	15.980	16.120	15.870	15.870	15.869	1,258
2026-02-09	15.010	15.010	15.010	15.010	15.009	0
2026-02-06	15.150	15.150	15.010	15.010	15.009	2,656
2026-02-05	20.660	20.660	20.660	20.660	20.659	0
2026-02-04	20.660	20.660	20.660	20.660	20.659	0
2026-02-03	20.660	20.660	20.660	20.660	20.659	0
2026-02-02	20.660	20.660	20.660	20.660	20.659	0
2026-01-30	20.660	20.660	20.660	20.660	20.659	0
2026-01-29	20.660	20.660	20.660	20.660	20.659	0
2026-01-28	20.660	20.660	20.660	20.660	20.659	0
2026-01-27	20.660	20.660	20.660	20.660	20.659	0
2026-01-26	20.660	20.660	20.660	20.660	20.659	0
2026-01-23	20.660	20.660	20.660	20.660	20.659	0
2026-01-22	20.660	20.660	20.660	20.660	20.659	0
2026-01-21	20.660	20.660	20.660	20.660	20.659	0
2026-01-20	20.660	20.660	20.660	20.660	20.659	0
2026-01-19	20.660	20.660	20.660	20.660	20.659	0
2026-01-16	20.660	20.660	20.660	20.660	20.659	0
2026-01-15	20.660	20.660	20.660	20.660	20.659	0
2026-01-14	20.660	20.660	20.660	20.660	20.659	0
2026-01-13	20.660	20.660	20.660	20.660	20.659	0
2026-01-12	20.660	20.660	20.660	20.660	20.659	0
2026-01-09	20.660	20.660	20.660	20.660	20.659	0
2026-01-08	20.660	20.660	20.660	20.660	20.659	0
2026-01-07	20.660	20.660	20.660	20.660	20.659	500
2026-01-06	20.600	20.600	20.600	20.600	20.599	0
2026-01-05	20.600	20.600	20.600	20.600	20.599	0
2026-01-02	20.600	20.600	20.600	20.600	20.599	0
2025-12-30	20.600	20.600	20.600	20.600	20.599	0
2025-12-29	20.600	20.600	20.600	20.600	20.599	0
2025-12-26	20.600	20.600	20.600	20.600	20.599	0
2025-12-23	20.600	20.600	20.600	20.600	20.599	0
2025-12-22	20.600	20.600	20.600	20.600	20.599	0
2025-12-19	20.600	20.600	20.600	20.600	20.599	0
2025-12-18	20.600	20.600	20.600	20.600	20.599	0
2025-12-17	20.600	20.600	20.600	20.600	20.599	0
2025-12-16	20.600	20.600	20.600	20.600	20.599	10
2025-12-15	20.260	20.260	20.260	20.260	20.259	10
2025-12-12	20.000	20.000	20.000	20.000	19.999	0
2025-12-11	20.000	20.000	20.000	20.000	19.999	0

← NewerPage 3 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.