BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-11	83.360	83.360	83.360	83.360	83.003	0
2026-06-10	83.360	83.360	83.360	83.360	83.003	0
2026-06-09	83.360	83.360	83.360	83.360	83.003	0
2026-06-08	83.360	83.360	83.360	83.360	83.003	0
2026-06-05	83.360	83.360	83.360	83.360	83.003	0
2026-06-03	83.360	83.360	83.360	83.360	83.003	262
2026-06-02	80.960	80.960	80.960	80.960	80.614	0
2026-06-01	80.960	80.960	80.960	80.960	80.614	0
2026-05-29	80.960	80.960	80.960	80.960	80.614	0
2026-05-28	80.960	80.960	80.960	80.960	80.614	0
2026-05-27	80.960	80.960	80.960	80.960	80.614	0
2026-05-26	80.960	80.960	80.960	80.960	80.614	0
2026-05-25	80.960	80.960	80.960	80.960	80.614	0
2026-05-22	80.960	80.960	80.960	80.960	80.614	50
2026-05-21	77.700	77.700	77.700	77.700	77.368	0
2026-05-20	77.700	77.700	77.700	77.700	77.368	0
2026-05-19	77.700	77.700	77.700	77.700	77.368	0
2026-05-18	77.700	77.700	77.700	77.700	77.368	0
2026-05-15	77.700	77.700	77.700	77.700	77.368	0
2026-05-14	77.700	77.700	77.700	77.700	77.368	0
2026-05-13	77.700	77.700	77.700	77.700	77.368	0
2026-05-12	77.700	77.700	77.700	77.700	77.368	8
2026-05-11	80.240	80.240	80.240	80.240	79.897	0
2026-05-08	80.240	80.240	80.240	80.240	79.897	0
2026-05-07	80.240	80.240	80.240	80.240	79.897	1
2026-05-06	77.840	77.840	77.840	77.840	77.507	0
2026-05-05	77.840	77.840	77.840	77.840	77.507	0
2026-05-04	77.840	77.840	77.840	77.840	77.507	0
2026-04-30	77.840	77.840	77.840	77.840	77.507	0
2026-04-29	77.840	77.840	77.840	77.840	77.507	0
2026-04-28	77.840	77.840	77.840	77.840	77.507	0
2026-04-27	77.840	77.840	77.840	77.840	77.507	0
2026-04-24	77.840	77.840	77.840	77.840	77.507	0
2026-04-23	77.840	77.840	77.840	77.840	77.507	0
2026-04-22	77.840	77.840	77.840	77.840	77.507	0
2026-04-20	77.840	77.840	77.840	77.840	77.507	0
2026-04-17	77.840	77.840	77.840	77.840	77.507	0
2026-04-16	77.840	77.840	77.840	77.840	77.507	10
2026-04-15	76.870	76.870	76.870	76.870	76.541	0
2026-04-14	76.870	76.870	76.870	76.870	76.541	0
2026-04-13	76.870	76.870	76.870	76.870	76.541	0
2026-04-10	76.870	76.870	76.870	76.870	76.541	0
2026-04-09	76.870	76.870	76.870	76.870	76.541	0
2026-04-08	76.870	76.870	76.870	76.870	76.541	0
2026-04-07	76.870	76.870	76.870	76.870	76.541	0
2026-04-06	76.870	76.870	76.870	76.870	76.541	0
2026-04-02	76.870	76.870	76.870	76.870	76.541	0
2026-04-01	76.870	76.870	76.870	76.870	76.541	0
2026-03-31	76.870	76.870	76.870	76.870	76.541	0
2026-03-30	86.760	86.760	76.780	76.870	76.541	4
2026-03-27	82.720	82.720	82.720	82.720	82.366	0
2026-03-26	82.720	82.720	82.720	82.720	82.366	0
2026-03-25	82.720	82.720	82.720	82.720	82.366	0
2026-03-24	82.720	82.720	82.720	82.720	82.366	0
2026-03-23	82.720	82.720	82.720	82.720	82.366	0
2026-03-20	82.720	82.720	82.720	82.720	82.366	0
2026-03-19	82.720	82.720	82.720	82.720	82.366	0
2026-03-18	82.720	82.720	82.720	82.720	82.366	0
2026-03-17	82.720	82.720	82.720	82.720	82.366	0
2026-03-16	82.720	82.720	82.720	82.720	82.273	0

← NewerPage 2 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.