BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-11	73.350	73.350	73.350	73.350	72.489	0
2025-12-10	73.350	73.350	73.350	73.350	72.489	0
2025-12-09	73.350	73.350	73.350	73.350	72.489	0
2025-12-08	73.350	73.350	73.350	73.350	72.489	0
2025-12-05	73.350	73.350	73.350	73.350	72.489	0
2025-12-04	73.350	73.350	73.350	73.350	72.489	0
2025-12-03	73.350	73.350	73.350	73.350	72.489	0
2025-12-02	73.350	73.350	73.350	73.350	72.489	0
2025-12-01	73.350	73.350	73.350	73.350	72.489	0
2025-11-28	73.350	73.350	73.350	73.350	72.489	0
2025-11-27	73.350	73.350	73.350	73.350	72.489	0
2025-11-26	73.350	73.350	73.350	73.350	72.489	0
2025-11-25	73.350	73.350	73.350	73.350	72.489	0
2025-11-24	73.350	73.350	73.350	73.350	72.489	0
2025-11-21	73.350	73.350	73.350	73.350	72.489	0
2025-11-19	73.350	73.350	73.350	73.350	72.489	0
2025-11-18	73.350	73.350	73.350	73.350	72.489	0
2025-11-17	73.350	73.350	73.350	73.350	72.489	0
2025-11-14	73.350	73.350	73.350	73.350	72.489	0
2025-11-13	73.350	73.350	73.350	73.350	72.489	0
2025-11-12	73.350	73.350	73.350	73.350	72.489	0
2025-11-11	73.350	73.350	73.350	73.350	72.489	0
2025-11-10	73.350	73.350	73.350	73.350	72.489	0
2025-11-07	73.350	73.350	73.350	73.350	72.489	0
2025-11-06	73.350	73.350	73.350	73.350	72.489	0
2025-11-05	73.350	73.350	73.350	73.350	72.489	0
2025-11-04	73.350	73.350	73.350	73.350	72.489	0
2025-11-03	73.350	73.350	73.350	73.350	72.489	0
2025-10-31	73.350	73.350	73.350	73.350	72.489	0
2025-10-30	73.350	73.350	73.350	73.350	72.489	0
2025-10-29	73.350	73.350	73.350	73.350	72.489	0
2025-10-28	73.350	73.350	73.350	73.350	72.489	0
2025-10-27	73.350	73.350	73.350	73.350	72.489	0
2025-10-24	73.350	73.350	73.350	73.350	72.489	0
2025-10-23	73.350	73.350	73.350	73.350	72.489	0
2025-10-22	73.350	73.350	73.350	73.350	72.489	0
2025-10-21	73.350	73.350	73.350	73.350	72.489	0
2025-10-20	73.350	73.350	73.350	73.350	72.489	0
2025-10-17	73.350	73.350	73.350	73.350	72.489	0
2025-10-16	73.350	73.350	73.350	73.350	72.489	0
2025-10-15	73.350	73.350	73.350	73.350	72.489	0
2025-10-14	73.350	73.350	73.350	73.350	72.489	0
2025-10-13	73.350	73.350	73.350	73.350	72.489	0
2025-10-10	73.350	73.350	73.350	73.350	72.489	10
2025-10-09	74.410	74.410	74.410	74.410	73.537	0
2025-10-08	74.480	74.480	74.410	74.410	73.537	86
2025-10-07	69.090	69.090	69.090	69.090	68.279	0
2025-10-06	69.090	69.090	69.090	69.090	68.279	0
2025-10-03	69.090	69.090	69.090	69.090	68.279	0
2025-10-02	69.090	69.090	69.090	69.090	68.279	0
2025-10-01	69.090	69.090	69.090	69.090	68.279	0
2025-09-30	69.090	69.090	69.090	69.090	68.279	0
2025-09-29	69.090	69.090	69.090	69.090	68.279	0
2025-09-26	69.090	69.090	69.090	69.090	68.279	0
2025-09-25	69.090	69.090	69.090	69.090	68.279	0
2025-09-24	69.090	69.090	69.090	69.090	68.279	0
2025-09-23	69.090	69.090	69.090	69.090	68.279	0
2025-09-22	69.090	69.090	69.090	69.090	68.279	0
2025-09-19	69.090	69.090	69.090	69.090	68.279	0
2025-09-18	69.090	69.090	69.090	69.090	68.279	0

← NewerPage 4 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.