BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	56.550	56.550	56.550	56.550	51.894	0
2022-10-27	56.550	56.550	56.550	56.550	51.894	0
2022-10-26	56.550	56.550	56.550	56.550	51.894	0
2022-10-25	56.550	56.550	56.550	56.550	51.894	0
2022-10-24	56.550	56.550	56.550	56.550	51.894	0
2022-10-21	56.550	56.550	56.550	56.550	51.894	0
2022-10-20	56.550	56.550	56.550	56.550	51.894	0
2022-10-19	56.550	56.550	56.550	56.550	51.894	0
2022-10-18	56.550	56.550	56.550	56.550	51.894	0
2022-10-17	56.550	56.550	56.550	56.550	51.894	0
2022-10-14	56.550	56.550	56.550	56.550	51.894	0
2022-10-13	56.550	56.550	56.550	56.550	51.894	0
2022-10-11	56.550	56.550	56.550	56.550	51.894	0
2022-10-10	56.550	56.550	56.550	56.550	51.894	0
2022-10-07	56.550	56.550	56.550	56.550	51.894	0
2022-10-06	56.550	56.550	56.550	56.550	51.894	0
2022-10-05	56.550	56.550	56.550	56.550	51.894	0
2022-10-04	56.550	56.550	56.550	56.550	51.894	134
2022-10-03	56.670	56.670	56.670	56.670	52.004	1
2022-09-30	56.640	56.640	56.640	56.640	51.977	0
2022-09-29	56.640	56.640	56.640	56.640	51.977	0
2022-09-28	56.640	56.640	56.640	56.640	51.977	0
2022-09-27	56.640	56.640	56.640	56.640	51.977	0
2022-09-26	56.640	56.640	56.640	56.640	51.977	0
2022-09-23	56.640	56.640	56.640	56.640	51.672	0
2022-09-22	56.640	56.640	56.640	56.640	51.672	1
2022-09-21	57.840	57.840	57.840	57.840	52.767	0
2022-09-20	57.840	57.840	57.840	57.840	52.767	1
2022-09-19	59.400	59.400	59.400	59.400	54.190	0
2022-09-16	59.400	59.400	59.400	59.400	54.190	0
2022-09-15	59.400	59.400	59.400	59.400	54.190	0
2022-09-14	59.400	59.400	59.400	59.400	54.190	0
2022-09-13	59.400	59.400	59.400	59.400	54.190	0
2022-09-12	59.400	59.400	59.400	59.400	54.190	0
2022-09-09	59.400	59.400	59.400	59.400	54.190	0
2022-09-08	59.400	59.400	59.400	59.400	54.190	0
2022-09-06	59.400	59.400	59.400	59.400	54.190	0
2022-09-05	59.400	59.400	59.400	59.400	54.190	0
2022-09-02	59.520	59.520	59.400	59.400	54.190	173
2022-09-01	60.550	60.550	60.550	60.550	55.239	0
2022-08-31	60.470	60.550	60.310	60.550	55.239	2,005
2022-08-30	62.000	62.000	62.000	62.000	56.562	0
2022-08-29	62.000	62.000	62.000	62.000	56.562	0
2022-08-26	62.900	62.900	62.000	62.000	56.562	85
2022-08-25	62.090	62.090	62.090	62.090	56.644	0
2022-08-24	62.090	62.090	62.090	62.090	56.644	0
2022-08-23	62.090	62.090	62.090	62.090	56.644	0
2022-08-22	62.090	62.090	62.090	62.090	56.644	0
2022-08-19	62.090	62.090	62.090	62.090	56.644	0
2022-08-18	62.090	62.090	62.090	62.090	56.644	0
2022-08-17	62.090	62.090	62.090	62.090	56.644	0
2022-08-16	62.090	62.090	62.090	62.090	56.644	0
2022-08-15	62.090	62.090	62.090	62.090	56.644	0
2022-08-12	62.090	62.090	62.090	62.090	56.644	0
2022-08-11	62.090	62.090	62.090	62.090	56.644	0
2022-08-10	62.090	62.090	62.090	62.090	56.644	5
2022-08-09	61.900	61.900	61.780	61.780	56.361	408

← NewerPage 17 of 17 · 1,017 trading days

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.