BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-27	84.130	84.130	84.130	84.130	82.364	0
2024-12-26	84.130	84.130	84.130	84.130	82.364	0
2024-12-23	84.130	84.130	84.130	84.130	82.364	0
2024-12-20	84.130	84.130	84.130	84.130	82.364	0
2024-12-19	84.130	84.130	84.130	84.130	82.364	0
2024-12-18	84.130	84.130	84.130	84.130	82.364	0
2024-12-17	84.130	84.130	84.130	84.130	82.364	0
2024-12-16	84.130	84.130	84.130	84.130	82.082	0
2024-12-13	84.130	84.130	84.130	84.130	82.082	0
2024-12-12	84.130	84.130	84.130	84.130	82.082	0
2024-12-11	84.130	84.130	84.130	84.130	82.082	0
2024-12-10	84.130	84.130	84.130	84.130	82.082	0
2024-12-09	84.130	84.130	84.130	84.130	82.082	0
2024-12-06	84.130	84.130	84.130	84.130	82.082	0
2024-12-05	84.130	84.130	84.130	84.130	82.082	0
2024-12-04	84.130	84.130	84.130	84.130	82.082	0
2024-12-03	84.130	84.130	84.130	84.130	82.082	0
2024-12-02	84.130	84.130	84.130	84.130	82.082	0
2024-11-29	84.130	84.130	84.130	84.130	82.082	0
2024-11-28	84.130	84.130	84.130	84.130	82.082	0
2024-11-27	84.130	84.130	84.130	84.130	82.082	0
2024-11-26	84.130	84.130	84.130	84.130	82.082	0
2024-11-25	84.130	84.130	84.130	84.130	82.082	0
2024-11-22	84.130	84.130	84.130	84.130	82.082	1
2024-11-21	83.200	83.200	83.200	83.200	81.175	0
2024-11-19	83.200	83.200	83.200	83.200	81.175	150
2024-11-18	83.120	83.120	83.120	83.120	81.097	0
2024-11-14	83.120	83.120	83.120	83.120	81.097	0
2024-11-13	83.120	83.120	83.120	83.120	81.097	1
2024-11-12	83.950	83.950	83.000	83.000	80.979	127
2024-11-11	84.400	84.400	84.400	84.400	82.345	1
2024-11-08	83.000	83.000	83.000	83.000	80.979	3
2024-11-07	81.860	81.860	81.860	81.860	79.867	0
2024-11-06	81.860	81.860	81.860	81.860	79.867	3
2024-11-05	77.360	77.360	77.360	77.360	75.477	0
2024-11-04	77.360	77.360	77.360	77.360	75.477	70
2024-11-01	75.520	75.520	75.520	75.520	73.682	0
2024-10-31	75.520	75.520	75.520	75.520	73.682	0
2024-10-30	75.520	75.520	75.520	75.520	73.682	0
2024-10-29	75.520	75.520	75.520	75.520	73.682	0
2024-10-28	75.520	75.520	75.520	75.520	73.682	0
2024-10-25	75.520	75.520	75.520	75.520	73.682	0
2024-10-24	75.520	75.520	75.520	75.520	73.682	0
2024-10-23	75.520	75.520	75.520	75.520	73.682	0
2024-10-22	76.000	76.000	75.520	75.520	73.682	78
2024-10-21	76.720	76.720	76.720	76.720	74.852	105
2024-10-18	76.320	76.320	76.320	76.320	74.462	0
2024-10-17	76.320	76.320	76.320	76.320	74.462	0
2024-10-16	76.320	76.320	76.320	76.320	74.462	0
2024-10-15	76.320	76.320	76.320	76.320	74.462	120
2024-10-14	72.800	72.800	72.800	72.800	71.028	0
2024-10-11	72.800	72.800	72.800	72.800	71.028	0
2024-10-10	72.800	72.800	72.800	72.800	71.028	0
2024-10-09	72.800	72.800	72.800	72.800	71.028	0
2024-10-08	72.800	72.800	72.800	72.800	71.028	120
2024-10-07	71.960	71.960	71.960	71.960	70.208	1
2024-10-04	72.730	72.730	72.730	72.730	70.959	0
2024-10-03	72.730	72.730	72.730	72.730	70.959	0
2024-10-02	72.730	72.730	72.730	72.730	70.959	0
2024-10-01	72.730	72.730	72.730	72.730	70.959	0

← NewerPage 8 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.