BIET39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-12-09 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-12-08 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-12-05 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-12-04 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-12-03 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-12-02 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-12-01 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 3 |
| 2025-11-28 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-11-27 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-11-26 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-11-25 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-11-24 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-11-21 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-11-19 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-11-18 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-11-17 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 0 |
| 2025-11-14 | 20.000 | 20.000 | 20.000 | 20.000 | 19.999 | 10 |
| 2025-11-13 | 22.220 | 22.220 | 22.220 | 22.220 | 22.218 | 0 |
| 2025-11-12 | 22.220 | 22.220 | 22.220 | 22.220 | 22.218 | 0 |
| 2025-11-11 | 22.220 | 22.220 | 22.220 | 22.220 | 22.218 | 0 |
| 2025-11-10 | 22.220 | 22.220 | 22.220 | 22.220 | 22.218 | 0 |
| 2025-11-07 | 22.220 | 22.220 | 22.220 | 22.220 | 22.218 | 0 |
| 2025-11-06 | 22.220 | 22.220 | 22.220 | 22.220 | 22.218 | 0 |
| 2025-11-05 | 22.220 | 22.220 | 22.220 | 22.220 | 22.218 | 0 |
| 2025-11-04 | 22.220 | 22.220 | 22.220 | 22.220 | 22.218 | 0 |
| 2025-11-03 | 22.220 | 22.220 | 22.220 | 22.220 | 22.218 | 2 |
| 2025-10-31 | 22.220 | 22.220 | 22.220 | 22.220 | 22.218 | 0 |
| 2025-10-30 | 22.220 | 22.220 | 22.220 | 22.220 | 22.218 | 100 |
| 2025-10-29 | 21.900 | 21.900 | 21.900 | 21.900 | 21.898 | 0 |
| 2025-10-28 | 21.900 | 21.900 | 21.900 | 21.900 | 21.898 | 0 |
| 2025-10-27 | 21.900 | 21.900 | 21.900 | 21.900 | 21.898 | 0 |
| 2025-10-24 | 21.900 | 21.900 | 21.900 | 21.900 | 21.898 | 0 |
| 2025-10-23 | 21.900 | 21.900 | 21.900 | 21.900 | 21.898 | 0 |
| 2025-10-22 | 21.900 | 21.900 | 21.900 | 21.900 | 21.898 | 0 |
| 2025-10-21 | 21.900 | 21.900 | 21.900 | 21.900 | 21.898 | 0 |
| 2025-10-20 | 21.760 | 21.900 | 21.760 | 21.900 | 21.898 | 6,200 |
| 2025-10-17 | 22.200 | 22.200 | 22.200 | 22.200 | 22.198 | 0 |
| 2025-10-16 | 22.200 | 22.200 | 22.200 | 22.200 | 22.198 | 0 |
| 2025-10-15 | 22.200 | 22.200 | 22.200 | 22.200 | 22.198 | 0 |
| 2025-10-14 | 22.200 | 22.200 | 22.200 | 22.200 | 22.198 | 0 |
| 2025-10-13 | 22.200 | 22.200 | 22.200 | 22.200 | 22.198 | 0 |
| 2025-10-10 | 22.200 | 22.200 | 22.200 | 22.200 | 22.198 | 28 |
| 2025-10-09 | 21.960 | 21.960 | 21.960 | 21.960 | 21.958 | 0 |
| 2025-10-08 | 21.960 | 21.960 | 21.960 | 21.960 | 21.958 | 0 |
| 2025-10-07 | 21.960 | 21.960 | 21.960 | 21.960 | 21.958 | 0 |
| 2025-10-06 | 21.960 | 21.960 | 21.960 | 21.960 | 21.958 | 1,000 |
| 2025-10-03 | 21.400 | 21.400 | 21.400 | 21.400 | 21.399 | 0 |
| 2025-10-02 | 21.400 | 21.400 | 21.400 | 21.400 | 21.399 | 0 |
| 2025-10-01 | 21.400 | 21.400 | 21.400 | 21.400 | 21.399 | 0 |
| 2025-09-30 | 21.400 | 21.400 | 21.400 | 21.400 | 21.399 | 0 |
| 2025-09-29 | 21.400 | 21.400 | 21.400 | 21.400 | 21.399 | 0 |
| 2025-09-26 | 21.400 | 21.400 | 21.400 | 21.400 | 21.399 | 0 |
| 2025-09-25 | 21.400 | 21.400 | 21.400 | 21.400 | 21.399 | 0 |
| 2025-09-24 | 21.400 | 21.400 | 21.400 | 21.400 | 21.399 | 0 |
| 2025-09-23 | 21.400 | 21.400 | 21.400 | 21.400 | 21.399 | 0 |
| 2025-09-22 | 21.400 | 21.400 | 21.400 | 21.400 | 21.399 | 0 |
| 2025-09-19 | 21.400 | 21.400 | 21.400 | 21.400 | 21.399 | 0 |
| 2025-09-18 | 21.400 | 21.400 | 21.400 | 21.400 | 21.399 | 0 |
| 2025-09-17 | 21.400 | 21.400 | 21.400 | 21.400 | 21.399 | 0 |
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.