BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	59.800	59.800	59.800	59.800	57.257	0
2023-07-19	59.800	59.800	59.800	59.800	57.257	117
2023-07-18	59.200	59.200	59.200	59.200	56.683	49
2023-07-17	58.570	58.570	58.560	58.560	56.070	70
2023-07-14	58.060	58.060	58.060	58.060	55.591	0
2023-07-13	58.060	58.060	58.060	58.060	55.591	0
2023-07-12	58.060	58.060	58.060	58.060	55.591	0
2023-07-11	58.060	58.060	58.060	58.060	55.591	0
2023-07-10	57.910	58.060	57.910	58.060	55.591	56
2023-07-07	57.550	57.590	57.550	57.590	55.141	20
2023-07-06	56.770	57.400	56.770	57.400	54.959	852
2023-07-05	57.460	57.460	57.310	57.310	54.873	500
2023-07-04	57.080	58.380	57.080	58.380	55.898	162
2023-07-03	57.310	57.310	57.310	57.310	54.873	0
2023-06-30	57.310	57.310	57.310	57.310	54.873	0
2023-06-29	57.310	57.310	57.310	57.310	54.873	0
2023-06-28	57.310	57.310	57.310	57.310	54.873	0
2023-06-27	57.310	57.310	57.310	57.310	54.873	0
2023-06-26	57.310	57.310	57.310	57.310	54.873	0
2023-06-23	57.310	57.310	57.310	57.310	54.873	0
2023-06-22	57.310	57.310	57.310	57.310	54.873	0
2023-06-21	57.310	57.310	57.310	57.310	54.873	0
2023-06-20	57.310	57.310	57.310	57.310	54.873	0
2023-06-19	57.310	57.310	57.310	57.310	54.873	0
2023-06-16	57.310	57.310	57.310	57.310	54.873	3
2023-06-15	56.870	56.870	56.870	56.870	54.452	10
2023-06-14	57.560	57.560	57.060	57.060	54.634	115
2023-06-13	57.460	57.460	57.460	57.460	55.017	0
2023-06-12	57.460	57.460	57.460	57.460	55.017	55
2023-06-09	57.720	57.720	57.720	57.720	55.266	10
2023-06-07	55.940	55.940	55.940	55.940	53.340	0
2023-06-06	55.940	55.940	55.940	55.940	53.340	0
2023-06-05	55.940	55.940	55.940	55.940	53.340	0
2023-06-02	55.940	55.940	55.940	55.940	53.340	0
2023-06-01	55.940	55.940	55.940	55.940	53.340	0
2023-05-31	55.950	55.950	55.940	55.940	53.340	144
2023-05-30	55.520	55.520	55.520	55.520	52.939	0
2023-05-29	55.520	55.520	55.520	55.520	52.939	0
2023-05-26	55.520	55.520	55.520	55.520	52.939	0
2023-05-25	55.520	55.520	55.520	55.520	52.939	0
2023-05-24	55.520	55.520	55.520	55.520	52.939	0
2023-05-23	55.520	55.520	55.520	55.520	52.939	0
2023-05-22	55.520	55.520	55.520	55.520	52.939	0
2023-05-19	55.520	55.520	55.520	55.520	52.939	0
2023-05-18	55.520	55.520	55.520	55.520	52.939	0
2023-05-17	55.520	55.520	55.520	55.520	52.939	10
2023-05-16	54.230	54.430	54.230	54.430	51.900	14
2023-05-15	55.220	55.220	55.220	55.220	52.653	0
2023-05-12	55.220	55.220	55.220	55.220	52.653	0
2023-05-11	55.220	55.220	55.220	55.220	52.653	0
2023-05-10	55.360	55.360	55.220	55.220	52.653	20
2023-05-09	55.700	55.700	55.700	55.700	53.111	65
2023-05-08	55.790	56.070	55.790	56.070	53.464	20
2023-05-05	55.310	55.310	55.310	55.310	52.739	10
2023-05-04	56.100	56.100	56.100	56.100	53.492	0
2023-05-03	56.530	56.530	56.100	56.100	53.492	74
2023-05-02	56.280	56.320	56.280	56.320	53.702	460
2023-04-28	57.430	57.470	56.690	56.690	54.055	1,800
2023-04-27	55.970	55.970	55.970	55.970	53.368	0
2023-04-26	56.600	56.600	55.970	55.970	53.368	600

← NewerPage 14 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.