BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	61.750	61.750	61.750	61.750	59.826	0
2024-04-10	62.500	62.500	61.750	61.750	59.826	4
2024-04-09	63.000	63.000	63.000	63.000	61.037	1
2024-04-08	63.120	63.120	63.120	63.120	61.154	225
2024-04-05	62.700	62.700	62.700	62.700	60.747	0
2024-04-04	62.700	62.700	62.700	62.700	60.747	5
2024-04-03	62.820	62.820	62.820	62.820	60.863	0
2024-04-02	62.820	62.820	62.820	62.820	60.863	5
2024-04-01	64.260	64.260	64.260	64.260	62.258	54
2024-03-28	62.220	62.220	62.220	62.220	60.282	0
2024-03-27	62.220	62.220	62.220	62.220	60.282	0
2024-03-26	62.220	62.220	62.220	62.220	60.282	0
2024-03-25	62.220	62.220	62.220	62.220	60.282	1
2024-03-22	62.050	62.050	62.050	62.050	60.117	0
2024-03-21	62.050	62.050	62.050	62.050	60.117	0
2024-03-20	62.050	62.050	62.050	62.050	59.963	0
2024-03-19	62.180	62.180	62.050	62.050	59.963	80
2024-03-18	62.700	62.700	62.700	62.700	60.591	0
2024-03-15	62.700	62.700	62.700	62.700	60.591	0
2024-03-14	62.700	62.700	62.700	62.700	60.591	0
2024-03-13	62.700	62.700	62.700	62.700	60.591	0
2024-03-12	62.700	62.700	62.700	62.700	60.591	0
2024-03-11	62.700	62.700	62.700	62.700	60.591	0
2024-03-08	62.700	62.700	62.700	62.700	60.591	81
2024-03-07	61.740	61.740	61.740	61.740	59.663	0
2024-03-06	61.740	61.740	61.740	61.740	59.663	0
2024-03-05	61.740	61.740	61.740	61.740	59.663	0
2024-03-04	61.770	61.770	61.740	61.740	59.663	246
2024-03-01	61.970	62.040	61.950	62.040	59.953	167
2024-02-29	61.960	62.040	61.960	62.040	59.953	642
2024-02-28	61.680	61.680	61.680	61.680	59.605	0
2024-02-27	61.740	61.740	61.640	61.680	59.605	450
2024-02-26	61.430	61.680	61.430	61.500	59.431	3
2024-02-23	62.400	62.400	62.400	62.400	60.301	0
2024-02-22	62.400	62.400	62.400	62.400	60.301	0
2024-02-21	62.400	62.400	62.400	62.400	60.301	0
2024-02-20	62.400	62.400	62.400	62.400	60.301	0
2024-02-19	62.400	62.400	62.400	62.400	60.301	0
2024-02-16	62.400	62.400	62.400	62.400	60.301	0
2024-02-15	62.400	62.400	62.400	62.400	60.301	82
2024-02-14	61.020	61.020	61.020	61.020	58.967	0
2024-02-09	61.020	61.020	61.020	61.020	58.967	0
2024-02-08	60.470	61.020	60.470	61.020	58.967	260
2024-02-07	60.090	60.180	60.000	60.180	58.156	1,200
2024-02-06	61.020	61.020	61.020	61.020	58.967	0
2024-02-05	61.020	61.020	61.020	61.020	58.967	0
2024-02-02	60.000	61.260	60.000	61.020	58.967	131
2024-02-01	61.080	61.080	61.080	61.080	59.025	0
2024-01-31	61.430	61.430	61.080	61.080	59.025	164
2024-01-30	62.520	62.520	62.120	62.120	60.030	83
2024-01-29	61.980	61.980	61.980	61.980	59.895	0
2024-01-26	61.980	61.980	61.980	61.980	59.895	0
2024-01-25	61.980	61.980	61.980	61.980	59.895	0
2024-01-24	61.980	61.980	61.980	61.980	59.895	0
2024-01-23	61.930	61.980	61.920	61.980	59.895	400
2024-01-22	62.260	62.300	62.260	62.300	60.204	300
2024-01-19	59.640	59.640	59.640	59.640	57.634	0
2024-01-18	59.380	59.640	59.350	59.640	57.634	1,312
2024-01-17	60.480	60.480	60.480	60.480	58.446	0
2024-01-16	60.480	60.480	60.480	60.480	58.446	0

← NewerPage 11 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.