BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	54.350	54.350	54.350	54.350	52.256	0
2023-10-13	54.700	54.700	54.350	54.350	52.256	171
2023-10-11	55.830	55.830	55.830	55.830	53.679	0
2023-10-10	55.830	55.830	55.830	55.830	53.679	0
2023-10-09	55.830	55.830	55.830	55.830	53.679	0
2023-10-06	55.830	55.830	55.830	55.830	53.679	0
2023-10-05	55.560	55.830	55.560	55.830	53.679	2
2023-10-04	55.190	55.740	55.190	55.740	53.593	2
2023-10-03	55.560	55.620	55.340	55.620	53.477	39
2023-10-02	56.150	56.150	55.620	55.620	53.477	1,193
2023-09-29	56.200	56.200	56.200	56.200	54.035	0
2023-09-28	56.200	56.200	56.200	56.200	54.035	0
2023-09-27	56.200	56.200	56.200	56.200	54.035	0
2023-09-26	56.200	56.200	56.200	56.200	53.810	0
2023-09-25	56.200	56.200	56.200	56.200	53.810	0
2023-09-22	56.200	56.200	56.200	56.200	53.810	0
2023-09-21	56.200	56.200	56.200	56.200	53.810	0
2023-09-20	56.200	56.200	56.200	56.200	53.810	0
2023-09-19	55.900	56.200	55.900	56.200	53.810	2
2023-09-18	56.360	56.360	56.360	56.360	53.963	0
2023-09-15	56.360	56.360	56.360	56.360	53.963	20
2023-09-14	56.680	56.680	56.680	56.680	54.270	0
2023-09-13	56.680	56.680	56.680	56.680	54.270	100
2023-09-12	57.120	57.120	57.120	57.120	54.691	0
2023-09-11	57.120	57.120	57.120	57.120	54.691	51
2023-09-08	58.000	58.000	57.490	57.720	55.266	28
2023-09-06	58.550	58.550	58.550	58.550	56.060	0
2023-09-05	58.550	58.550	58.550	58.550	56.060	0
2023-09-04	58.550	58.550	58.550	58.550	56.060	0
2023-09-01	58.550	58.550	58.550	58.550	56.060	0
2023-08-31	58.550	58.550	58.550	58.550	56.060	0
2023-08-30	58.550	58.550	58.550	58.550	56.060	0
2023-08-29	58.550	58.550	58.550	58.550	56.060	0
2023-08-28	58.550	58.550	58.550	58.550	56.060	0
2023-08-25	58.550	58.550	58.550	58.550	56.060	0
2023-08-24	58.550	58.550	58.550	58.550	56.060	0
2023-08-23	58.550	58.550	58.550	58.550	56.060	0
2023-08-22	58.550	58.550	58.550	58.550	56.060	0
2023-08-21	58.320	58.550	58.320	58.550	56.060	49
2023-08-18	57.800	57.800	57.800	57.800	55.342	0
2023-08-17	57.800	57.800	57.800	57.800	55.342	1
2023-08-16	59.800	59.800	59.800	59.800	57.257	0
2023-08-15	59.800	59.800	59.800	59.800	57.257	0
2023-08-14	59.800	59.800	59.800	59.800	57.257	0
2023-08-11	59.800	59.800	59.800	59.800	57.257	0
2023-08-10	59.800	59.800	59.800	59.800	57.257	0
2023-08-09	59.800	59.800	59.800	59.800	57.257	0
2023-08-08	59.800	59.800	59.800	59.800	57.257	0
2023-08-07	59.800	59.800	59.800	59.800	57.257	0
2023-08-04	59.800	59.800	59.800	59.800	57.257	0
2023-08-03	59.800	59.800	59.800	59.800	57.257	0
2023-08-02	59.800	59.800	59.800	59.800	57.257	0
2023-08-01	59.800	59.800	59.800	59.800	57.257	0
2023-07-31	59.800	59.800	59.800	59.800	57.257	0
2023-07-28	59.800	59.800	59.800	59.800	57.257	0
2023-07-27	59.800	59.800	59.800	59.800	57.257	0
2023-07-26	59.800	59.800	59.800	59.800	57.257	0
2023-07-25	59.800	59.800	59.800	59.800	57.257	0
2023-07-24	59.800	59.800	59.800	59.800	57.257	0
2023-07-21	59.800	59.800	59.800	59.800	57.257	0

← NewerPage 13 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.