BIET39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-26	20.780	20.780	20.780	20.780	20.774	0
2024-12-23	20.780	20.780	20.780	20.780	20.774	0
2024-12-20	20.780	20.780	20.780	20.780	20.774	0
2024-12-19	20.780	20.780	20.780	20.780	20.774	0
2024-12-18	20.780	20.780	20.780	20.780	20.774	0
2024-12-17	20.780	20.780	20.780	20.780	20.774	0
2024-12-16	20.780	20.780	20.780	20.780	20.774	0
2024-12-13	20.780	20.780	20.780	20.780	20.774	0
2024-12-12	20.780	20.780	20.780	20.780	20.774	0
2024-12-11	20.780	20.780	20.780	20.780	20.774	0
2024-12-10	20.780	20.780	20.780	20.780	20.774	0
2024-12-09	20.780	20.780	20.780	20.780	20.774	0
2024-12-06	20.780	20.780	20.780	20.780	20.774	0
2024-12-05	20.780	20.780	20.780	20.780	20.774	0
2024-12-04	20.780	20.780	20.780	20.780	20.774	0
2024-12-03	20.780	20.780	20.780	20.780	20.774	0
2024-12-02	20.780	20.780	20.780	20.780	20.774	0
2024-11-29	20.780	20.780	20.780	20.780	20.774	0
2024-11-28	20.780	20.780	20.780	20.780	20.774	0
2024-11-27	20.780	20.780	20.780	20.780	20.774	0
2024-11-26	20.780	20.780	20.780	20.780	20.774	0
2024-11-25	20.780	20.780	20.780	20.780	20.774	0
2024-11-22	20.780	20.780	20.780	20.780	20.774	0
2024-11-21	20.780	20.780	20.780	20.780	20.774	0
2024-11-19	20.780	20.780	20.780	20.780	20.774	3
2024-11-18	21.020	21.020	20.800	20.800	20.794	3
2024-11-14	21.480	21.480	21.480	21.480	21.473	2
2024-11-13	18.760	18.760	18.760	18.760	18.754	0
2024-11-12	18.760	18.760	18.760	18.760	18.754	0
2024-11-11	18.760	18.760	18.760	18.760	18.754	0
2024-11-08	18.760	18.760	18.760	18.760	18.754	0
2024-11-07	18.760	18.760	18.760	18.760	18.754	0
2024-11-06	18.760	18.760	18.760	18.760	18.754	0
2024-11-05	18.760	18.760	18.760	18.760	18.754	0
2024-11-04	18.760	18.760	18.760	18.760	18.754	0
2024-11-01	18.760	18.760	18.760	18.760	18.754	0
2024-10-31	18.760	18.760	18.760	18.760	18.754	0
2024-10-30	18.760	18.760	18.760	18.760	18.754	0
2024-10-29	18.760	18.760	18.760	18.760	18.754	0
2024-10-28	18.760	18.760	18.760	18.760	18.754	0
2024-10-25	18.760	18.760	18.760	18.760	18.754	40
2024-10-24	18.400	18.400	18.400	18.400	18.394	0
2024-10-23	18.640	18.660	18.400	18.400	18.394	43
2024-10-22	12.860	12.860	12.860	12.860	12.856	0
2024-10-21	12.860	12.860	12.860	12.860	12.856	0
2024-10-18	12.860	12.860	12.860	12.860	12.856	0
2024-10-17	12.860	12.860	12.860	12.860	12.856	0
2024-10-16	12.860	12.860	12.860	12.860	12.856	0
2024-10-15	12.860	12.860	12.860	12.860	12.856	0
2024-10-14	12.860	12.860	12.860	12.860	12.856	0
2024-10-11	12.860	12.860	12.860	12.860	12.856	0
2024-10-10	12.860	12.860	12.860	12.860	12.856	0
2024-10-09	12.860	12.860	12.860	12.860	12.856	0
2024-10-08	12.860	12.860	12.860	12.860	12.856	0
2024-10-07	12.860	12.860	12.860	12.860	12.856	0
2024-10-04	12.860	12.860	12.860	12.860	12.856	0
2024-10-03	12.860	12.860	12.860	12.860	12.856	0
2024-10-02	12.860	12.860	12.860	12.860	12.856	0
2024-10-01	12.860	12.860	12.860	12.860	12.856	0
2024-09-30	12.860	12.860	12.860	12.860	12.856	0

← NewerPage 8 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.