BIET39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-24	19.380	19.380	19.380	19.380	19.379	0
2025-06-23	19.380	19.380	19.380	19.380	19.379	0
2025-06-20	19.380	19.380	19.380	19.380	19.379	0
2025-06-18	19.380	19.380	19.380	19.380	19.379	0
2025-06-17	19.380	19.380	19.380	19.380	19.379	0
2025-06-16	19.380	19.380	19.380	19.380	19.379	0
2025-06-13	19.380	19.380	19.380	19.380	19.375	0
2025-06-12	19.380	19.380	19.380	19.380	19.375	0
2025-06-11	19.380	19.380	19.380	19.380	19.375	0
2025-06-10	19.380	19.380	19.380	19.380	19.375	0
2025-06-09	19.380	19.380	19.380	19.380	19.375	0
2025-06-06	19.380	19.380	19.380	19.380	19.375	0
2025-06-05	19.380	19.380	19.380	19.380	19.375	0
2025-06-04	19.380	19.380	19.380	19.380	19.375	0
2025-06-03	19.380	19.380	19.380	19.380	19.375	0
2025-06-02	19.380	19.380	19.380	19.380	19.375	0
2025-05-30	19.380	19.380	19.380	19.380	19.375	0
2025-05-29	19.380	19.380	19.380	19.380	19.375	0
2025-05-28	19.380	19.380	19.380	19.380	19.375	0
2025-05-27	19.380	19.380	19.380	19.380	19.375	0
2025-05-26	19.380	19.380	19.380	19.380	19.375	0
2025-05-23	19.380	19.380	19.380	19.380	19.375	0
2025-05-22	19.380	19.380	19.380	19.380	19.375	0
2025-05-21	19.380	19.380	19.380	19.380	19.375	0
2025-05-20	19.380	19.380	19.380	19.380	19.375	0
2025-05-19	19.380	19.380	19.380	19.380	19.375	0
2025-05-16	19.380	19.380	19.380	19.380	19.375	0
2025-05-15	19.380	19.380	19.380	19.380	19.375	0
2025-05-14	19.380	19.380	19.380	19.380	19.375	0
2025-05-13	19.380	19.380	19.380	19.380	19.375	0
2025-05-12	19.380	19.380	19.380	19.380	19.375	0
2025-05-09	19.380	19.380	19.380	19.380	19.375	0
2025-05-08	19.380	19.380	19.380	19.380	19.375	0
2025-05-07	19.380	19.380	19.380	19.380	19.375	0
2025-05-06	19.380	19.380	19.380	19.380	19.375	0
2025-05-05	19.380	19.380	19.380	19.380	19.375	0
2025-05-02	19.380	19.380	19.380	19.380	19.375	0
2025-04-30	19.380	19.380	19.380	19.380	19.375	75
2025-04-29	18.400	18.400	18.400	18.400	18.395	0
2025-04-28	18.400	18.400	18.400	18.400	18.395	0
2025-04-25	18.400	18.400	18.400	18.400	18.395	0
2025-04-24	18.400	18.400	18.400	18.400	18.395	0
2025-04-23	18.400	18.400	18.400	18.400	18.395	1,000
2025-04-22	16.860	16.860	16.860	16.860	16.855	0
2025-04-17	16.860	16.860	16.860	16.860	16.855	0
2025-04-16	16.860	16.860	16.860	16.860	16.855	0
2025-04-15	16.860	16.860	16.860	16.860	16.855	0
2025-04-14	16.860	16.860	16.860	16.860	16.855	0
2025-04-11	16.860	16.860	16.860	16.860	16.855	0
2025-04-10	16.860	16.860	16.860	16.860	16.855	0
2025-04-09	16.860	16.860	16.860	16.860	16.855	0
2025-04-08	16.860	16.860	16.860	16.860	16.855	4,181
2025-04-07	17.270	17.270	17.270	17.270	17.265	1
2025-04-04	16.990	17.270	16.990	17.270	17.265	5,845
2025-04-03	17.440	17.550	17.440	17.450	17.445	10,000
2025-04-02	18.040	18.040	18.040	18.040	18.035	0
2025-04-01	18.040	18.040	18.040	18.040	18.035	0
2025-03-31	18.010	18.040	17.960	18.040	18.035	14,394
2025-03-28	18.390	18.390	18.390	18.390	18.385	0
2025-03-27	18.390	18.390	18.390	18.390	18.385	0

← NewerPage 6 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.