BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-27	71.080	71.080	71.080	71.080	69.793	0
2025-03-26	71.080	71.080	71.080	71.080	69.793	0
2025-03-25	71.080	71.080	71.080	71.080	69.793	0
2025-03-24	71.080	71.080	71.080	71.080	69.793	0
2025-03-21	71.080	71.080	71.080	71.080	69.793	0
2025-03-20	71.080	71.080	71.080	71.080	69.793	0
2025-03-19	71.080	71.080	71.080	71.080	69.793	0
2025-03-18	71.080	71.080	71.080	71.080	69.793	0
2025-03-17	71.080	71.080	71.080	71.080	69.588	0
2025-03-14	71.080	71.080	71.080	71.080	69.588	0
2025-03-13	71.080	71.080	71.080	71.080	69.588	0
2025-03-12	71.080	71.080	71.080	71.080	69.588	2
2025-03-11	73.810	73.810	73.810	73.810	72.261	0
2025-03-10	73.810	73.810	73.810	73.810	72.261	0
2025-03-07	72.870	73.810	72.870	73.810	72.261	66
2025-03-06	76.290	76.290	76.290	76.290	74.689	0
2025-03-05	76.290	76.290	76.290	76.290	74.689	0
2025-02-28	76.290	76.290	76.290	76.290	74.689	0
2025-02-27	76.290	76.290	76.290	76.290	74.689	260
2025-02-26	76.550	76.550	76.550	76.550	74.943	0
2025-02-25	76.550	76.550	76.550	76.550	74.943	2
2025-02-24	77.020	77.020	77.020	77.020	75.403	0
2025-02-21	77.020	77.020	77.020	77.020	75.403	0
2025-02-20	77.020	77.020	77.020	77.020	75.403	1
2025-02-19	75.920	75.920	75.920	75.920	74.327	0
2025-02-18	75.920	75.920	75.920	75.920	74.327	39
2025-02-17	78.300	78.300	78.300	78.300	76.657	0
2025-02-14	78.050	78.300	78.050	78.300	76.657	252
2025-02-13	80.080	80.080	80.080	80.080	78.399	0
2025-02-12	80.080	80.080	80.080	80.080	78.399	0
2025-02-11	80.080	80.080	80.080	80.080	78.399	0
2025-02-10	80.080	80.080	80.080	80.080	78.399	0
2025-02-07	80.080	80.080	80.080	80.080	78.399	0
2025-02-06	80.080	80.080	80.080	80.080	78.399	0
2025-02-05	79.940	80.080	79.940	80.080	78.399	22
2025-02-04	81.280	81.280	81.280	81.280	79.574	0
2025-02-03	81.280	81.280	81.280	81.280	79.574	0
2025-01-31	81.230	81.280	81.230	81.280	79.574	166
2025-01-30	85.040	85.040	85.040	85.040	83.255	50
2025-01-29	81.640	81.640	81.640	81.640	79.927	1
2025-01-28	81.390	81.390	81.390	81.390	79.682	70
2025-01-27	82.670	82.670	82.670	82.670	80.935	2
2025-01-24	82.830	82.830	82.830	82.830	81.092	0
2025-01-23	82.830	82.830	82.830	82.830	81.092	100
2025-01-22	80.560	80.560	80.560	80.560	78.869	0
2025-01-21	80.560	80.560	80.560	80.560	78.869	0
2025-01-20	80.560	80.560	80.560	80.560	78.869	0
2025-01-17	80.560	80.560	80.560	80.560	78.869	0
2025-01-16	80.560	80.560	80.560	80.560	78.869	0
2025-01-15	80.560	80.560	80.560	80.560	78.869	0
2025-01-14	81.100	81.100	80.560	80.560	78.869	72
2025-01-13	83.400	83.400	83.400	83.400	81.650	0
2025-01-10	83.400	83.400	83.400	83.400	81.650	0
2025-01-09	83.400	83.400	83.400	83.400	81.650	0
2025-01-08	83.400	83.400	83.400	83.400	81.650	0
2025-01-07	83.400	83.400	83.400	83.400	81.650	0
2025-01-06	83.400	83.400	83.400	83.400	81.650	0
2025-01-03	83.400	83.400	83.400	83.400	81.650	0
2025-01-02	83.330	83.400	83.330	83.400	81.650	2
2024-12-30	84.130	84.130	84.130	84.130	82.364	0

← NewerPage 7 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.