BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	72.730	72.730	72.730	72.730	70.959	0
2024-09-27	72.730	72.730	72.730	72.730	70.959	0
2024-09-26	72.730	72.730	72.730	72.730	70.959	5
2024-09-25	74.920	74.920	74.920	74.920	73.096	0
2024-09-24	74.920	74.920	74.920	74.920	72.833	0
2024-09-23	74.740	74.920	74.740	74.920	72.833	92
2024-09-20	73.000	73.000	73.000	73.000	70.967	0
2024-09-19	73.000	73.000	73.000	73.000	70.967	0
2024-09-18	73.000	73.000	73.000	73.000	70.967	0
2024-09-17	73.000	73.000	73.000	73.000	70.967	0
2024-09-16	73.000	73.000	73.000	73.000	70.967	0
2024-09-13	73.000	73.000	73.000	73.000	70.967	40
2024-09-12	73.780	73.780	73.780	73.780	71.725	0
2024-09-11	73.780	73.780	73.780	73.780	71.725	0
2024-09-10	73.780	73.780	73.780	73.780	71.725	0
2024-09-09	73.780	73.780	73.780	73.780	71.725	0
2024-09-06	73.780	73.780	73.780	73.780	71.725	0
2024-09-05	73.780	73.780	73.780	73.780	71.725	0
2024-09-04	73.780	73.780	73.780	73.780	71.725	40
2024-09-03	74.010	74.010	74.010	74.010	71.949	2
2024-09-02	70.500	70.500	70.500	70.500	68.536	0
2024-08-30	70.500	70.500	70.500	70.500	68.536	0
2024-08-29	70.500	70.500	70.500	70.500	68.536	0
2024-08-28	70.500	70.500	70.500	70.500	68.536	0
2024-08-27	70.500	70.500	70.500	70.500	68.536	0
2024-08-26	70.500	70.500	70.500	70.500	68.536	0
2024-08-23	70.500	70.500	70.500	70.500	68.536	0
2024-08-22	70.500	70.500	70.500	70.500	68.536	0
2024-08-21	70.500	70.500	70.500	70.500	68.536	0
2024-08-20	70.500	70.500	70.500	70.500	68.536	0
2024-08-19	70.500	70.500	70.500	70.500	68.536	310
2024-08-16	68.880	68.880	68.880	68.880	66.961	0
2024-08-15	68.880	68.880	68.880	68.880	66.961	0
2024-08-14	68.880	68.880	68.880	68.880	66.961	0
2024-08-13	68.900	68.900	68.880	68.880	66.961	305
2024-08-12	69.440	69.440	69.440	69.440	67.506	0
2024-08-09	69.440	69.440	69.440	69.440	67.506	1
2024-08-08	70.700	70.700	70.700	70.700	68.731	0
2024-08-07	70.700	70.700	70.700	70.700	68.731	2
2024-08-06	70.630	70.630	70.630	70.630	68.663	0
2024-08-05	70.790	71.610	70.520	70.630	68.663	36
2024-08-02	75.900	75.900	75.900	75.900	73.786	0
2024-08-01	75.900	75.900	75.900	75.900	73.786	0
2024-07-31	75.900	75.900	75.900	75.900	73.786	0
2024-07-30	76.100	76.100	75.900	75.900	73.786	57
2024-07-29	76.300	76.300	76.270	76.270	74.146	8
2024-07-26	75.000	76.100	75.000	76.100	73.980	140
2024-07-25	65.520	65.520	65.520	65.520	63.695	0
2024-07-24	65.520	65.520	65.520	65.520	63.695	0
2024-07-23	65.520	65.520	65.520	65.520	63.695	0
2024-07-22	65.520	65.520	65.520	65.520	63.695	0
2024-07-19	65.520	65.520	65.520	65.520	63.695	0
2024-07-18	65.520	65.520	65.520	65.520	63.695	0
2024-07-17	65.520	65.520	65.520	65.520	63.695	0
2024-07-16	65.520	65.520	65.520	65.520	63.695	0
2024-07-15	65.520	65.520	65.520	65.520	63.695	0
2024-07-12	65.520	65.520	65.520	65.520	63.695	0
2024-07-11	65.520	65.520	65.520	65.520	63.695	0
2024-07-10	65.520	65.520	65.520	65.520	63.695	0
2024-07-09	65.520	65.520	65.520	65.520	63.695	32

← NewerPage 9 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.