BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	63.270	63.270	63.270	63.270	60.120	0
2023-01-24	63.270	63.270	63.270	63.270	60.120	0
2023-01-23	63.270	63.270	63.270	63.270	60.120	0
2023-01-20	63.270	63.270	63.270	63.270	60.120	0
2023-01-19	63.270	63.270	63.270	63.270	60.120	0
2023-01-18	63.270	63.270	63.270	63.270	60.120	10
2023-01-17	62.010	62.010	62.010	62.010	58.923	0
2023-01-16	62.010	62.010	62.010	62.010	58.923	0
2023-01-13	62.010	62.010	62.010	62.010	58.923	3
2023-01-12	62.750	62.750	62.750	62.750	59.626	0
2023-01-11	62.880	62.880	62.750	62.750	59.626	73
2023-01-10	61.750	61.750	61.750	61.750	58.676	0
2023-01-09	61.750	61.750	61.750	61.750	58.676	0
2023-01-06	61.750	61.750	61.750	61.750	58.676	10
2023-01-05	59.040	59.040	59.040	59.040	56.101	0
2023-01-04	59.040	59.040	59.040	59.040	56.101	0
2023-01-03	59.040	59.040	59.040	59.040	56.101	0
2023-01-02	59.040	59.040	59.040	59.040	56.101	0
2022-12-29	59.040	59.040	59.040	59.040	56.101	0
2022-12-28	59.040	59.040	59.040	59.040	54.323	0
2022-12-27	59.040	59.040	59.040	59.040	54.323	0
2022-12-26	59.040	59.040	59.040	59.040	54.323	0
2022-12-23	58.800	59.040	58.800	59.040	54.323	36
2022-12-22	63.600	63.600	63.600	63.600	58.519	0
2022-12-21	63.600	63.600	63.600	63.600	58.519	0
2022-12-20	63.600	63.600	63.600	63.600	58.519	0
2022-12-19	63.600	63.600	63.600	63.600	58.519	0
2022-12-16	63.600	63.600	63.600	63.600	58.519	0
2022-12-15	63.600	63.600	63.600	63.600	58.519	0
2022-12-14	63.600	63.600	63.600	63.600	58.519	0
2022-12-13	63.600	63.600	63.600	63.600	58.519	0
2022-12-12	63.600	63.600	63.600	63.600	58.364	0
2022-12-09	63.600	63.600	63.600	63.600	58.364	0
2022-12-08	63.600	63.600	63.600	63.600	58.364	0
2022-12-07	63.600	63.600	63.600	63.600	58.364	0
2022-12-06	63.600	63.600	63.600	63.600	58.364	0
2022-12-05	63.600	63.600	63.600	63.600	58.364	0
2022-12-02	63.600	63.600	63.600	63.600	58.364	220
2022-12-01	63.670	63.670	63.670	63.670	58.428	0
2022-11-30	63.670	63.670	63.670	63.670	58.428	0
2022-11-29	63.670	63.670	63.670	63.670	58.428	10
2022-11-28	65.150	65.150	64.280	64.280	58.988	20
2022-11-25	64.200	64.200	64.200	64.200	58.914	0
2022-11-24	64.200	64.200	64.200	64.200	58.914	0
2022-11-23	64.200	64.200	64.200	64.200	58.914	0
2022-11-22	64.200	64.200	64.200	64.200	58.914	0
2022-11-21	64.200	64.200	64.200	64.200	58.914	0
2022-11-18	64.200	64.200	64.200	64.200	58.914	0
2022-11-17	64.200	64.200	64.200	64.200	58.914	0
2022-11-16	64.200	64.200	64.200	64.200	58.914	0
2022-11-14	64.200	64.200	64.200	64.200	58.914	0
2022-11-11	64.200	64.200	64.200	64.200	58.914	0
2022-11-10	56.560	64.200	56.560	64.200	58.914	80
2022-11-09	56.550	56.550	56.550	56.550	51.894	0
2022-11-08	56.550	56.550	56.550	56.550	51.894	0
2022-11-07	56.550	56.550	56.550	56.550	51.894	0
2022-11-04	56.550	56.550	56.550	56.550	51.894	0
2022-11-03	56.550	56.550	56.550	56.550	51.894	0
2022-11-01	56.550	56.550	56.550	56.550	51.894	0
2022-10-31	56.550	56.550	56.550	56.550	51.894	0

← NewerPage 16 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.