BIET39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-26	18.390	18.390	18.390	18.390	18.385	0
2025-03-25	18.390	18.390	18.390	18.390	18.385	0
2025-03-24	18.390	18.390	18.390	18.390	18.385	0
2025-03-21	18.390	18.390	18.390	18.390	18.385	0
2025-03-20	18.390	18.390	18.390	18.390	18.385	0
2025-03-19	18.390	18.390	18.390	18.390	18.385	0
2025-03-18	18.390	18.390	18.390	18.390	18.385	0
2025-03-17	18.390	18.390	18.390	18.390	18.385	0
2025-03-14	18.390	18.390	18.390	18.390	18.385	0
2025-03-13	18.390	18.390	18.390	18.390	18.385	0
2025-03-12	18.390	18.390	18.390	18.390	18.385	0
2025-03-11	18.390	18.390	18.390	18.390	18.385	0
2025-03-10	18.350	18.430	18.300	18.390	18.385	12,855
2025-03-07	20.240	20.240	20.240	20.240	20.234	0
2025-03-06	20.240	20.240	20.240	20.240	20.234	0
2025-03-05	20.240	20.240	20.240	20.240	20.234	0
2025-02-28	20.240	20.240	20.240	20.240	20.234	1
2025-02-27	20.980	20.980	20.980	20.980	20.974	0
2025-02-26	20.980	20.980	20.980	20.980	20.974	0
2025-02-25	20.980	20.980	20.980	20.980	20.974	0
2025-02-24	20.980	20.980	20.980	20.980	20.974	0
2025-02-21	20.980	20.980	20.980	20.980	20.974	300
2025-02-20	21.600	21.600	21.600	21.600	21.594	0
2025-02-19	21.600	21.600	21.600	21.600	21.594	0
2025-02-18	21.600	21.600	21.600	21.600	21.594	0
2025-02-17	21.600	21.600	21.600	21.600	21.594	0
2025-02-14	21.600	21.600	21.600	21.600	21.594	0
2025-02-13	21.600	21.600	21.600	21.600	21.594	0
2025-02-12	21.600	21.600	21.600	21.600	21.594	0
2025-02-11	21.600	21.600	21.600	21.600	21.594	0
2025-02-10	21.600	21.600	21.600	21.600	21.594	0
2025-02-07	21.860	21.860	21.600	21.600	21.594	2
2025-02-06	21.740	21.740	21.740	21.740	21.734	0
2025-02-05	21.740	21.740	21.740	21.740	21.734	1
2025-02-04	21.900	21.900	21.900	21.900	21.894	0
2025-02-03	21.900	21.900	21.900	21.900	21.894	0
2025-01-31	21.900	21.900	21.900	21.900	21.894	0
2025-01-30	21.900	21.900	21.900	21.900	21.894	0
2025-01-29	21.900	21.900	21.900	21.900	21.894	1,000
2025-01-28	21.880	21.880	21.880	21.880	21.874	0
2025-01-27	21.880	21.880	21.880	21.880	21.874	0
2025-01-24	21.880	21.880	21.880	21.880	21.874	0
2025-01-23	21.880	21.880	21.880	21.880	21.874	0
2025-01-22	21.880	21.880	21.880	21.880	21.874	0
2025-01-21	22.030	22.030	21.880	21.880	21.874	43,766
2025-01-20	20.780	20.780	20.780	20.780	20.774	0
2025-01-17	20.780	20.780	20.780	20.780	20.774	0
2025-01-16	20.780	20.780	20.780	20.780	20.774	0
2025-01-15	20.780	20.780	20.780	20.780	20.774	0
2025-01-14	20.780	20.780	20.780	20.780	20.774	0
2025-01-13	20.780	20.780	20.780	20.780	20.774	0
2025-01-10	20.780	20.780	20.780	20.780	20.774	0
2025-01-09	20.780	20.780	20.780	20.780	20.774	0
2025-01-08	20.780	20.780	20.780	20.780	20.774	0
2025-01-07	20.780	20.780	20.780	20.780	20.774	0
2025-01-06	20.780	20.780	20.780	20.780	20.774	0
2025-01-03	20.780	20.780	20.780	20.780	20.774	0
2025-01-02	20.780	20.780	20.780	20.780	20.774	0
2024-12-30	20.780	20.780	20.780	20.780	20.774	0
2024-12-27	20.780	20.780	20.780	20.780	20.774	0

← NewerPage 7 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.