BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-08	67.410	67.410	67.410	67.410	65.532	0
2024-07-05	67.410	67.410	67.410	67.410	65.532	0
2024-07-04	67.410	67.410	67.410	67.410	65.532	0
2024-07-03	67.410	67.410	67.410	67.410	65.532	0
2024-07-02	67.410	67.410	67.410	67.410	65.532	0
2024-07-01	67.410	67.410	67.410	67.410	65.532	4
2024-06-28	66.240	66.240	66.240	66.240	64.395	0
2024-06-27	66.200	66.240	66.200	66.240	64.395	403
2024-06-26	65.080	65.080	65.080	65.080	63.267	0
2024-06-25	65.080	65.080	65.080	65.080	63.267	0
2024-06-24	65.080	65.080	65.080	65.080	63.267	0
2024-06-21	65.080	65.080	65.080	65.080	63.267	0
2024-06-20	65.080	65.080	65.080	65.080	63.267	0
2024-06-19	65.080	65.080	65.080	65.080	63.267	0
2024-06-18	65.080	65.080	65.080	65.080	63.267	0
2024-06-17	65.080	65.080	65.080	65.080	63.267	0
2024-06-14	65.080	65.080	65.080	65.080	63.267	0
2024-06-13	65.100	65.110	65.080	65.080	63.267	592
2024-06-12	65.480	65.480	65.480	65.480	63.656	0
2024-06-11	65.480	65.480	65.480	65.480	63.656	0
2024-06-10	65.480	65.480	65.480	65.480	63.440	0
2024-06-07	65.480	65.480	65.480	65.480	63.440	0
2024-06-06	65.480	65.480	65.480	65.480	63.440	0
2024-06-05	65.480	65.480	65.480	65.480	63.440	0
2024-06-04	65.480	65.480	65.480	65.480	63.440	132
2024-06-03	63.540	63.540	63.540	63.540	61.561	0
2024-05-31	63.540	63.540	63.540	63.540	61.561	0
2024-05-29	63.540	63.540	63.540	63.540	61.561	75
2024-05-28	64.440	64.440	64.440	64.440	62.433	0
2024-05-27	64.440	64.440	64.440	64.440	62.433	0
2024-05-24	64.440	64.440	64.440	64.440	62.433	124
2024-05-23	64.000	64.000	64.000	64.000	62.006	1
2024-05-22	64.920	64.920	64.920	64.920	62.898	0
2024-05-21	64.920	64.920	64.920	64.920	62.898	0
2024-05-20	64.920	64.920	64.920	64.920	62.898	0
2024-05-17	64.920	64.920	64.920	64.920	62.898	0
2024-05-16	64.920	64.920	64.920	64.920	62.898	0
2024-05-15	64.920	64.920	64.920	64.920	62.898	0
2024-05-14	64.920	64.920	64.920	64.920	62.898	0
2024-05-13	64.920	64.920	64.920	64.920	62.898	534
2024-05-10	62.640	62.640	62.640	62.640	60.689	0
2024-05-09	62.640	62.640	62.640	62.640	60.689	0
2024-05-08	62.640	62.640	62.640	62.640	60.689	0
2024-05-07	62.640	62.640	62.640	62.640	60.689	0
2024-05-06	62.640	62.640	62.640	62.640	60.689	0
2024-05-03	62.640	62.800	62.640	62.640	60.689	647
2024-05-02	62.500	62.520	61.980	62.520	60.572	146
2024-04-30	62.610	62.610	62.610	62.610	60.660	4
2024-04-29	61.750	61.750	61.750	61.750	59.826	0
2024-04-26	61.750	61.750	61.750	61.750	59.826	0
2024-04-25	61.750	61.750	61.750	61.750	59.826	0
2024-04-24	61.750	61.750	61.750	61.750	59.826	0
2024-04-23	61.750	61.750	61.750	61.750	59.826	0
2024-04-22	61.750	61.750	61.750	61.750	59.826	0
2024-04-19	61.750	61.750	61.750	61.750	59.826	0
2024-04-18	61.750	61.750	61.750	61.750	59.826	0
2024-04-17	61.750	61.750	61.750	61.750	59.826	0
2024-04-16	61.750	61.750	61.750	61.750	59.826	0
2024-04-15	61.750	61.750	61.750	61.750	59.826	0
2024-04-12	61.750	61.750	61.750	61.750	59.826	1

← NewerPage 10 of 17 · 1,017 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.2519 BRL
2026-06-15	0.2427 BRL
2026-03-17	0.0939 BRL
2025-12-16	0.2636 BRL
2025-12-15	0.2039 BRL
2025-09-16	0.2390 BRL
2025-06-16	0.2066 BRL
2025-03-18	0.2089 BRL
2024-12-17	0.2884 BRL
2024-09-25	0.2695 BRL
2024-06-11	0.2221 BRL
2024-03-21	0.1593 BRL
2024-01-02	0.2264 BRL
2023-12-21	0.0924 BRL
2023-09-27	0.2338 BRL
2023-06-09	0.2387 BRL
2023-03-24	0.2112 BRL
2022-12-29	1.8706 BRL
2022-12-13	0.1688 BRL
2022-09-26	0.3317 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.