BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	60.480	60.480	60.480	60.480	58.446	0
2024-01-12	60.480	60.480	60.480	60.480	58.446	2
2024-01-11	61.010	61.010	61.010	61.010	58.958	0
2024-01-10	61.010	61.010	61.010	61.010	58.958	0
2024-01-09	61.010	61.010	61.010	61.010	58.958	0
2024-01-08	61.010	61.010	61.010	61.010	58.958	0
2024-01-05	61.010	61.010	61.010	61.010	58.958	1
2024-01-04	62.100	62.100	62.100	62.100	60.011	0
2024-01-03	62.100	62.100	62.100	62.100	60.011	81
2024-01-02	63.520	63.520	63.520	63.520	61.383	11
2023-12-28	62.760	62.760	62.760	62.760	60.433	0
2023-12-27	62.760	62.760	62.760	62.760	60.433	0
2023-12-26	62.760	62.760	62.760	62.760	60.433	80
2023-12-22	61.820	61.820	61.820	61.820	59.528	0
2023-12-21	61.820	61.820	61.820	61.820	59.528	0
2023-12-20	61.820	61.820	61.820	61.820	59.439	0
2023-12-19	61.820	61.820	61.820	61.820	59.439	0
2023-12-18	62.780	62.780	61.820	61.820	59.439	6
2023-12-15	62.630	62.720	62.630	62.720	60.304	97
2023-12-14	62.160	63.120	62.160	63.120	60.688	395
2023-12-13	59.940	61.020	59.190	61.020	58.669	173
2023-12-12	59.510	59.940	59.510	59.940	57.631	136
2023-12-11	59.040	59.040	59.040	59.040	56.766	40
2023-12-08	57.160	57.160	57.160	57.160	54.958	0
2023-12-07	57.160	57.160	57.160	57.160	54.958	0
2023-12-06	57.160	57.160	57.160	57.160	54.958	0
2023-12-05	57.160	57.160	57.160	57.160	54.958	0
2023-12-04	57.160	57.160	57.160	57.160	54.958	0
2023-12-01	56.160	57.160	56.160	57.160	54.958	121
2023-11-30	56.100	56.100	56.100	56.100	53.939	90
2023-11-29	56.340	56.340	56.340	56.340	54.170	91
2023-11-28	55.520	55.520	55.520	55.520	53.381	91
2023-11-27	55.520	55.520	55.520	55.520	53.381	91
2023-11-24	56.160	56.160	56.160	56.160	53.997	500
2023-11-23	55.460	55.460	55.460	55.460	53.324	0
2023-11-22	55.460	55.460	55.460	55.460	53.324	0
2023-11-21	55.460	55.460	55.460	55.460	53.324	5
2023-11-20	55.560	55.560	55.560	55.560	53.420	0
2023-11-17	55.600	55.600	55.560	55.560	53.420	300
2023-11-16	52.800	52.800	52.800	52.800	50.766	0
2023-11-14	52.800	52.800	52.800	52.800	50.766	0
2023-11-13	52.800	52.800	52.800	52.800	50.766	0
2023-11-10	52.800	52.800	52.800	52.800	50.766	0
2023-11-09	53.010	53.010	52.800	52.800	50.766	2
2023-11-08	55.400	55.400	55.400	55.400	53.266	0
2023-11-07	55.400	55.400	55.400	55.400	53.266	0
2023-11-06	55.400	55.400	55.400	55.400	53.266	29
2023-11-03	54.800	54.800	54.800	54.800	52.689	96
2023-11-01	52.250	52.350	52.250	52.250	50.237	486
2023-10-31	52.650	52.800	52.650	52.800	50.766	164
2023-10-30	51.460	52.500	51.460	52.500	50.478	450
2023-10-27	51.020	51.550	51.020	51.550	49.564	3
2023-10-26	52.340	52.340	52.200	52.200	50.189	2
2023-10-25	52.000	52.000	51.830	51.900	49.901	12
2023-10-24	52.630	52.630	52.600	52.600	50.574	2
2023-10-23	52.810	52.810	52.700	52.700	50.670	2
2023-10-20	53.920	53.920	53.500	53.500	51.439	2
2023-10-19	54.690	54.690	53.890	53.890	51.814	302
2023-10-18	54.350	54.350	54.350	54.350	52.256	0
2023-10-17	54.350	54.350	54.350	54.350	52.256	0

← NewerPage 12 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.