BIET39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-16	21.400	21.400	21.400	21.400	21.399	0
2025-09-15	21.400	21.400	21.400	21.400	21.399	0
2025-09-12	21.400	21.400	21.400	21.400	21.399	4,000
2025-09-11	21.640	21.640	21.640	21.640	21.638	0
2025-09-10	21.640	21.640	21.640	21.640	21.638	0
2025-09-09	21.640	21.640	21.640	21.640	21.638	0
2025-09-08	21.640	21.640	21.640	21.640	21.638	0
2025-09-05	21.640	21.640	21.640	21.640	21.638	0
2025-09-04	21.640	21.640	21.640	21.640	21.638	0
2025-09-03	21.640	21.640	21.640	21.640	21.638	0
2025-09-02	21.640	21.640	21.640	21.640	21.638	0
2025-09-01	21.640	21.640	21.640	21.640	21.638	0
2025-08-29	21.640	21.640	21.640	21.640	21.638	0
2025-08-28	21.640	21.640	21.640	21.640	21.638	0
2025-08-27	21.640	21.640	21.640	21.640	21.638	0
2025-08-26	21.640	21.640	21.640	21.640	21.638	0
2025-08-25	21.640	21.640	21.640	21.640	21.638	0
2025-08-22	21.640	21.640	21.640	21.640	21.638	0
2025-08-21	21.640	21.640	21.640	21.640	21.638	0
2025-08-20	21.640	21.640	21.640	21.640	21.638	0
2025-08-19	21.640	21.640	21.640	21.640	21.638	0
2025-08-18	21.640	21.640	21.640	21.640	21.638	0
2025-08-15	21.640	21.640	21.640	21.640	21.638	0
2025-08-14	21.640	21.640	21.640	21.640	21.638	0
2025-08-13	21.640	21.640	21.640	21.640	21.638	0
2025-08-12	21.640	21.640	21.640	21.640	21.638	0
2025-08-11	21.640	21.640	21.640	21.640	21.638	0
2025-08-08	21.640	21.640	21.640	21.640	21.638	0
2025-08-07	21.990	21.990	21.640	21.640	21.638	14
2025-08-06	19.380	19.380	19.380	19.380	19.379	0
2025-08-05	19.380	19.380	19.380	19.380	19.379	0
2025-08-04	19.380	19.380	19.380	19.380	19.379	0
2025-08-01	19.380	19.380	19.380	19.380	19.379	0
2025-07-31	19.380	19.380	19.380	19.380	19.379	0
2025-07-30	19.380	19.380	19.380	19.380	19.379	0
2025-07-29	19.380	19.380	19.380	19.380	19.379	0
2025-07-28	19.380	19.380	19.380	19.380	19.379	0
2025-07-25	19.380	19.380	19.380	19.380	19.379	0
2025-07-24	19.380	19.380	19.380	19.380	19.379	0
2025-07-23	19.380	19.380	19.380	19.380	19.379	0
2025-07-22	19.380	19.380	19.380	19.380	19.379	0
2025-07-21	19.380	19.380	19.380	19.380	19.379	0
2025-07-18	19.380	19.380	19.380	19.380	19.379	0
2025-07-17	19.380	19.380	19.380	19.380	19.379	0
2025-07-16	19.380	19.380	19.380	19.380	19.379	0
2025-07-15	19.380	19.380	19.380	19.380	19.379	0
2025-07-14	19.380	19.380	19.380	19.380	19.379	0
2025-07-11	19.380	19.380	19.380	19.380	19.379	0
2025-07-10	19.380	19.380	19.380	19.380	19.379	0
2025-07-09	19.380	19.380	19.380	19.380	19.379	0
2025-07-08	19.380	19.380	19.380	19.380	19.379	0
2025-07-07	19.380	19.380	19.380	19.380	19.379	0
2025-07-04	19.380	19.380	19.380	19.380	19.379	0
2025-07-03	19.380	19.380	19.380	19.380	19.379	0
2025-07-02	19.380	19.380	19.380	19.380	19.379	0
2025-07-01	19.380	19.380	19.380	19.380	19.379	0
2025-06-30	19.380	19.380	19.380	19.380	19.379	0
2025-06-27	19.380	19.380	19.380	19.380	19.379	0
2025-06-26	19.380	19.380	19.380	19.380	19.379	0
2025-06-25	19.380	19.380	19.380	19.380	19.379	0

← NewerPage 5 of 14 · 799 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.