BIET39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-06 | 19.840 | 19.840 | 19.840 | 19.840 | 19.840 | 600 |
| 2026-10-05 | 19.480 | 19.480 | 19.340 | 19.340 | 19.340 | 1,200 |
| 2026-09-23 | 20.040 | 20.040 | 20.040 | 20.040 | 20.040 | 3,364 |
| 2026-09-22 | 19.520 | 19.520 | 19.520 | 19.520 | 19.520 | 1,600 |
| 2026-09-16 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 5 |
| 2026-09-15 | 19.680 | 19.680 | 19.400 | 19.400 | 19.400 | 261 |
| 2026-09-14 | 19.320 | 19.680 | 19.320 | 19.680 | 19.680 | 763 |
| 2026-09-09 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 2,000 |
| 2026-09-08 | 18.960 | 18.960 | 18.580 | 18.640 | 18.640 | 3,225 |
| 2026-09-07 | 19.140 | 19.140 | 19.140 | 19.140 | 19.140 | 0 |
| 2026-09-04 | 19.100 | 19.150 | 19.100 | 19.140 | 19.140 | 3,366 |
| 2026-09-03 | 19.360 | 19.460 | 19.360 | 19.460 | 19.460 | 200 |
| 2026-09-02 | 18.790 | 18.790 | 18.790 | 18.790 | 18.790 | 200 |
| 2026-09-01 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 200 |
| 2026-08-31 | 20.240 | 20.390 | 20.240 | 20.390 | 20.390 | 300 |
| 2026-08-28 | 20.320 | 20.320 | 20.320 | 20.320 | 20.320 | 401 |
| 2026-08-27 | 19.880 | 20.300 | 19.840 | 20.290 | 20.290 | 971 |
| 2026-08-26 | 18.680 | 18.680 | 18.680 | 18.680 | 18.680 | 500 |
| 2026-08-20 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 100 |
| 2026-08-18 | 19.160 | 19.160 | 19.160 | 19.160 | 19.160 | 101 |
| 2026-08-17 | 18.940 | 18.940 | 18.920 | 18.920 | 18.920 | 1,265 |
| 2026-08-13 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 10,760 |
| 2026-08-12 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 8,957 |
| 2026-08-11 | 19.220 | 19.220 | 19.100 | 19.180 | 19.180 | 604 |
| 2026-08-10 | 18.880 | 19.170 | 18.880 | 19.170 | 19.170 | 4,065 |
| 2026-08-07 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 18,087 |
| 2026-08-05 | 18.580 | 18.580 | 18.580 | 18.580 | 18.580 | 810 |
| 2026-08-04 | 18.300 | 18.700 | 18.300 | 18.660 | 18.660 | 1,064 |
| 2026-08-03 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 200 |
| 2026-07-31 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 650 |
| 2026-07-30 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 450 |
| 2026-07-29 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 2 |
| 2026-07-28 | 16.670 | 16.880 | 16.670 | 16.850 | 16.850 | 600 |
| 2026-07-27 | 16.500 | 16.600 | 16.500 | 16.600 | 16.600 | 1,010 |
| 2026-07-24 | 16.060 | 16.060 | 16.060 | 16.060 | 16.060 | 100 |
| 2026-07-23 | 15.860 | 15.880 | 15.860 | 15.880 | 15.880 | 400 |
| 2026-07-22 | 17.590 | 17.590 | 17.590 | 17.590 | 17.590 | 0 |
| 2026-07-21 | 17.590 | 17.590 | 17.590 | 17.590 | 17.590 | 0 |
| 2026-07-20 | 17.590 | 17.590 | 17.590 | 17.590 | 17.590 | 0 |
| 2026-07-17 | 17.590 | 17.590 | 17.590 | 17.590 | 17.590 | 0 |
| 2026-07-10 | 17.590 | 17.590 | 17.590 | 17.590 | 17.590 | 0 |
| 2026-07-07 | 17.500 | 17.590 | 17.500 | 17.590 | 17.590 | 204 |
| 2026-07-06 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 0 |
| 2026-07-03 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 0 |
| 2026-07-02 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 172 |
| 2026-07-01 | 17.230 | 17.520 | 17.230 | 17.420 | 17.420 | 2,030 |
| 2026-06-30 | 16.650 | 16.740 | 16.650 | 16.740 | 16.740 | 271 |
| 2026-06-29 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | 10 |
| 2026-06-26 | 16.040 | 16.220 | 16.040 | 16.140 | 16.140 | 13 |
| 2026-06-25 | 15.780 | 15.780 | 15.680 | 15.680 | 15.680 | 456 |
| 2026-06-24 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | 0 |
| 2026-06-23 | 16.150 | 16.320 | 16.150 | 16.320 | 16.320 | 204 |
| 2026-06-22 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 1 |
| 2026-06-19 | 16.580 | 16.580 | 16.580 | 16.580 | 16.580 | 0 |
| 2026-06-18 | 16.400 | 16.580 | 16.400 | 16.580 | 16.580 | 20 |
| 2026-06-17 | 16.500 | 16.540 | 16.220 | 16.220 | 16.220 | 580 |
| 2026-06-16 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 0 |
| 2026-06-15 | 16.740 | 16.920 | 16.740 | 16.920 | 16.920 | 500 |
| 2026-06-12 | 16.600 | 16.600 | 16.520 | 16.520 | 16.519 | 34 |
| 2026-06-11 | 16.610 | 16.610 | 16.570 | 16.570 | 16.569 | 490 |
Page 1 of 4 · 217 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.