BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-17	69.090	69.090	69.090	69.090	68.279	0
2025-09-16	69.090	69.090	69.090	69.090	68.279	0
2025-09-15	69.090	69.090	69.090	69.090	68.043	0
2025-09-12	69.090	69.090	69.090	69.090	68.043	0
2025-09-11	69.090	69.090	69.090	69.090	68.043	0
2025-09-10	69.090	69.090	69.090	69.090	68.043	0
2025-09-09	69.090	69.090	69.090	69.090	68.043	0
2025-09-08	69.090	69.090	69.090	69.090	68.043	0
2025-09-05	69.090	69.090	69.090	69.090	68.043	0
2025-09-04	69.090	69.090	69.090	69.090	68.043	0
2025-09-03	69.090	69.090	69.090	69.090	68.043	0
2025-09-02	69.090	69.090	69.090	69.090	68.043	0
2025-09-01	69.090	69.090	69.090	69.090	68.043	0
2025-08-29	69.090	69.090	69.090	69.090	68.043	0
2025-08-28	69.090	69.090	69.090	69.090	68.043	0
2025-08-27	69.090	69.090	69.090	69.090	68.043	0
2025-08-26	69.090	69.090	69.090	69.090	68.043	0
2025-08-25	69.090	69.090	69.090	69.090	68.043	0
2025-08-22	69.090	69.090	69.090	69.090	68.043	0
2025-08-21	69.090	69.090	69.090	69.090	68.043	0
2025-08-20	69.090	69.090	69.090	69.090	68.043	0
2025-08-19	69.090	69.090	69.090	69.090	68.043	0
2025-08-18	69.090	69.090	69.090	69.090	68.043	0
2025-08-15	69.090	69.090	69.090	69.090	68.043	0
2025-08-14	69.090	69.090	69.090	69.090	68.043	0
2025-08-13	69.090	69.090	69.090	69.090	68.043	0
2025-08-12	69.090	69.090	69.090	69.090	68.043	0
2025-08-11	69.090	69.090	69.090	69.090	68.043	0
2025-08-08	69.090	69.090	69.090	69.090	68.043	63
2025-08-07	68.830	68.830	68.830	68.830	67.787	50
2025-08-06	70.620	70.620	70.620	70.620	69.550	0
2025-08-05	70.620	70.620	70.620	70.620	69.550	0
2025-08-04	70.620	70.620	70.620	70.620	69.550	0
2025-08-01	70.620	70.620	70.620	70.620	69.550	0
2025-07-31	70.620	70.620	70.620	70.620	69.550	8
2025-07-30	71.850	71.850	71.850	71.850	70.761	0
2025-07-29	71.850	71.850	71.850	71.850	70.761	0
2025-07-28	71.850	71.850	71.850	71.850	70.761	0
2025-07-25	71.850	71.850	71.850	71.850	70.761	0
2025-07-24	71.850	71.850	71.850	71.850	70.761	0
2025-07-23	71.850	71.850	71.850	71.850	70.761	0
2025-07-22	71.850	71.850	71.850	71.850	70.761	0
2025-07-21	71.850	71.850	71.850	71.850	70.761	210
2025-07-18	67.990	67.990	67.990	67.990	66.960	0
2025-07-17	67.990	67.990	67.990	67.990	66.960	0
2025-07-16	67.990	67.990	67.990	67.990	66.960	0
2025-07-15	67.990	67.990	67.990	67.990	66.960	0
2025-07-14	67.990	67.990	67.990	67.990	66.960	0
2025-07-11	67.990	67.990	67.990	67.990	66.960	0
2025-07-10	67.990	67.990	67.990	67.990	66.960	0
2025-07-09	67.990	67.990	67.990	67.990	66.960	0
2025-07-08	67.990	67.990	67.990	67.990	66.960	0
2025-07-07	67.990	67.990	67.990	67.990	66.960	0
2025-07-04	67.990	67.990	67.990	67.990	66.960	0
2025-07-03	67.990	67.990	67.990	67.990	66.960	0
2025-07-02	67.990	67.990	67.990	67.990	66.960	0
2025-07-01	67.990	67.990	67.990	67.990	66.960	0
2025-06-30	67.990	67.990	67.990	67.990	66.960	0
2025-06-27	67.990	67.990	67.990	67.990	66.960	0
2025-06-26	67.990	67.990	67.990	67.990	66.960	0

← NewerPage 5 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.