BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-25	67.990	67.990	67.990	67.990	66.960	0
2025-06-24	67.840	67.990	67.840	67.990	66.960	32
2025-06-23	69.040	69.040	69.040	69.040	67.994	0
2025-06-20	69.040	69.040	69.040	69.040	67.994	0
2025-06-18	69.040	69.040	69.040	69.040	67.994	0
2025-06-17	69.040	69.040	69.040	69.040	67.994	0
2025-06-16	69.040	69.040	69.040	69.040	67.994	0
2025-06-13	69.040	69.040	69.040	69.040	67.790	0
2025-06-12	69.040	69.040	69.040	69.040	67.790	0
2025-06-11	69.040	69.040	69.040	69.040	67.790	0
2025-06-10	69.040	69.040	69.040	69.040	67.790	0
2025-06-09	69.080	69.080	69.040	69.040	67.790	240
2025-06-06	67.570	67.570	67.570	67.570	66.347	0
2025-06-05	67.570	67.570	67.570	67.570	66.347	1
2025-06-04	68.320	68.320	68.320	68.320	67.083	0
2025-06-03	68.320	68.320	68.320	68.320	67.083	0
2025-06-02	68.320	68.320	68.320	68.320	67.083	0
2025-05-30	68.320	68.320	68.320	68.320	67.083	0
2025-05-29	68.320	68.320	68.320	68.320	67.083	0
2025-05-28	68.320	68.320	68.320	68.320	67.083	0
2025-05-27	68.320	68.320	68.320	68.320	67.083	25
2025-05-26	67.390	67.390	67.390	67.390	66.170	0
2025-05-23	67.390	67.390	67.390	67.390	66.170	0
2025-05-22	67.390	67.390	67.390	67.390	66.170	0
2025-05-21	67.390	67.390	67.390	67.390	66.170	5
2025-05-20	68.670	68.670	68.670	68.670	67.427	0
2025-05-19	68.670	68.670	68.670	68.670	67.427	0
2025-05-16	68.670	68.670	68.670	68.670	67.427	0
2025-05-15	68.670	68.670	68.670	68.670	67.427	28
2025-05-14	67.460	67.460	67.460	67.460	66.239	0
2025-05-13	67.460	67.460	67.460	67.460	66.239	0
2025-05-12	67.460	67.460	67.460	67.460	66.239	0
2025-05-09	67.460	67.460	67.460	67.460	66.239	0
2025-05-08	67.460	67.460	67.460	67.460	66.239	20
2025-05-07	63.120	63.120	63.120	63.120	61.977	0
2025-05-06	63.120	63.120	63.120	63.120	61.977	0
2025-05-05	63.120	63.120	63.120	63.120	61.977	0
2025-05-02	63.120	63.120	63.120	63.120	61.977	0
2025-04-30	63.120	63.120	63.120	63.120	61.977	0
2025-04-29	63.120	63.120	63.120	63.120	61.977	0
2025-04-28	63.120	63.120	63.120	63.120	61.977	0
2025-04-25	63.120	63.120	63.120	63.120	61.977	0
2025-04-24	63.120	63.120	63.120	63.120	61.977	146
2025-04-23	63.500	63.500	63.500	63.500	62.350	0
2025-04-22	63.500	63.500	63.500	63.500	62.350	80
2025-04-17	64.040	64.040	64.040	64.040	62.881	0
2025-04-16	64.040	64.040	64.040	64.040	62.881	0
2025-04-15	64.040	64.040	64.040	64.040	62.881	0
2025-04-14	64.040	64.040	64.040	64.040	62.881	0
2025-04-11	64.040	64.040	64.040	64.040	62.881	0
2025-04-10	64.040	64.040	64.040	64.040	62.881	0
2025-04-09	64.040	64.040	64.040	64.040	62.881	0
2025-04-08	64.040	64.040	64.040	64.040	62.881	0
2025-04-07	63.060	64.040	63.060	64.040	62.881	354
2025-04-04	64.100	64.240	63.300	64.240	63.077	40
2025-04-03	70.010	70.010	70.010	70.010	68.743	0
2025-04-02	65.010	70.010	65.010	70.010	68.743	34
2025-04-01	71.080	71.080	71.080	71.080	69.793	0
2025-03-31	71.080	71.080	71.080	71.080	69.793	0
2025-03-28	71.080	71.080	71.080	71.080	69.793	0

← NewerPage 6 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.