BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-13	82.720	82.720	82.720	82.720	82.273	0
2026-03-12	82.720	82.720	82.720	82.720	82.273	0
2026-03-11	82.720	82.720	82.720	82.720	82.273	0
2026-03-10	82.720	82.720	82.720	82.720	82.273	0
2026-03-09	82.720	82.720	82.720	82.720	82.273	0
2026-03-06	82.720	82.720	82.720	82.720	82.273	0
2026-03-05	82.720	82.720	82.720	82.720	82.273	0
2026-03-04	82.720	82.720	82.720	82.720	82.273	0
2026-03-03	82.720	82.720	82.720	82.720	82.273	0
2026-03-02	82.720	82.720	82.720	82.720	82.273	0
2026-02-27	82.720	82.720	82.720	82.720	82.273	0
2026-02-26	82.720	82.720	82.720	82.720	82.273	0
2026-02-25	82.720	82.720	82.720	82.720	82.273	0
2026-02-24	82.720	82.720	82.720	82.720	82.273	0
2026-02-23	82.720	82.720	82.720	82.720	82.273	0
2026-02-20	82.720	82.720	82.720	82.720	82.273	0
2026-02-19	82.720	82.720	82.720	82.720	82.273	0
2026-02-18	82.720	82.720	82.720	82.720	82.273	5
2026-02-13	80.660	80.660	80.660	80.660	80.224	0
2026-02-12	84.320	84.320	80.660	80.660	80.224	25
2026-02-11	78.450	78.450	78.450	78.450	78.026	0
2026-02-10	78.450	78.450	78.450	78.450	78.026	0
2026-02-09	78.450	78.450	78.450	78.450	78.026	0
2026-02-06	78.450	78.450	78.450	78.450	78.026	0
2026-02-05	78.450	78.450	78.450	78.450	78.026	0
2026-02-04	78.450	78.450	78.450	78.450	78.026	0
2026-02-03	78.450	78.450	78.450	78.450	78.026	0
2026-02-02	78.450	78.450	78.450	78.450	78.026	0
2026-01-30	78.450	78.450	78.450	78.450	78.026	0
2026-01-29	78.900	78.900	78.450	78.450	78.026	100
2026-01-28	80.300	80.300	80.300	80.300	79.866	0
2026-01-27	80.300	80.300	80.300	80.300	79.866	0
2026-01-26	80.300	80.300	80.300	80.300	79.866	0
2026-01-23	80.300	80.300	80.300	80.300	79.866	25
2026-01-22	73.350	73.350	73.350	73.350	72.953	0
2026-01-21	73.350	73.350	73.350	73.350	72.953	0
2026-01-20	73.350	73.350	73.350	73.350	72.953	0
2026-01-19	73.350	73.350	73.350	73.350	72.953	0
2026-01-16	73.350	73.350	73.350	73.350	72.953	0
2026-01-15	73.350	73.350	73.350	73.350	72.953	0
2026-01-14	73.350	73.350	73.350	73.350	72.953	0
2026-01-13	73.350	73.350	73.350	73.350	72.953	0
2026-01-12	73.350	73.350	73.350	73.350	72.953	0
2026-01-09	73.350	73.350	73.350	73.350	72.953	0
2026-01-08	73.350	73.350	73.350	73.350	72.953	0
2026-01-07	73.350	73.350	73.350	73.350	72.953	0
2026-01-06	73.350	73.350	73.350	73.350	72.953	0
2026-01-05	73.350	73.350	73.350	73.350	72.953	0
2026-01-02	73.350	73.350	73.350	73.350	72.953	0
2025-12-30	73.350	73.350	73.350	73.350	72.953	0
2025-12-29	73.350	73.350	73.350	73.350	72.953	0
2025-12-26	73.350	73.350	73.350	73.350	72.953	0
2025-12-23	73.350	73.350	73.350	73.350	72.953	0
2025-12-22	73.350	73.350	73.350	73.350	72.953	0
2025-12-19	73.350	73.350	73.350	73.350	72.953	0
2025-12-18	73.350	73.350	73.350	73.350	72.953	0
2025-12-17	73.350	73.350	73.350	73.350	72.953	0
2025-12-16	73.350	73.350	73.350	73.350	72.953	0
2025-12-15	73.350	73.350	73.350	73.350	72.691	0
2025-12-12	73.350	73.350	73.350	73.350	72.489	0

← NewerPage 3 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.