BIJS39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-06	81.680	81.680	81.680	81.680	81.680	132
2026-10-05	82.240	82.240	82.240	82.240	82.240	41
2026-10-02	85.360	85.360	85.360	85.360	85.360	1
2026-10-01	84.120	84.120	84.120	84.120	84.120	0
2026-09-29	84.120	84.120	84.120	84.120	84.120	0
2026-09-28	85.580	85.580	85.580	85.580	85.580	0
2026-09-24	85.580	85.580	85.580	85.580	85.580	0
2026-09-23	85.580	85.580	85.580	85.580	85.580	0
2026-09-22	85.580	85.580	85.580	85.580	85.580	0
2026-09-21	85.580	85.580	85.580	85.580	85.580	0
2026-09-17	85.580	85.580	85.580	85.580	85.580	0
2026-09-16	85.580	85.580	85.580	85.580	85.580	0
2026-09-14	85.580	85.580	85.580	85.580	85.463	0
2026-09-11	85.580	85.580	85.580	85.580	85.580	3
2026-09-09	86.400	86.400	86.400	86.400	86.282	45
2026-09-08	88.020	88.020	88.020	88.020	87.899	8
2026-09-07	86.490	86.490	86.490	86.490	86.372	0
2026-09-03	86.490	86.490	86.490	86.490	86.372	0
2026-09-01	86.490	86.490	86.490	86.490	86.372	60
2026-08-31	89.460	89.460	89.460	89.460	89.337	0
2026-08-20	89.460	89.460	89.460	89.460	89.337	111
2026-08-19	90.630	90.630	90.630	90.630	90.506	0
2026-08-18	90.630	90.630	90.630	90.630	90.506	2
2026-08-14	91.500	91.500	91.500	91.500	91.375	7
2026-08-03	85.500	85.500	85.500	85.500	85.383	2
2026-07-31	86.400	86.400	86.400	86.400	86.282	1
2026-07-30	86.850	86.850	86.850	86.850	86.731	1
2026-07-28	87.900	87.900	87.900	87.900	87.780	116
2026-07-27	86.400	86.400	86.400	86.400	86.282	2
2026-07-24	86.670	86.670	86.670	86.670	86.551	62
2026-07-23	88.740	88.740	88.740	88.740	88.618	0
2026-07-22	88.740	88.740	88.740	88.740	88.618	0
2026-07-21	88.740	88.740	88.740	88.740	88.618	0
2026-07-20	88.740	88.740	88.740	88.740	88.618	115
2026-07-17	88.740	88.740	88.740	88.740	88.618	8
2026-07-16	86.490	86.490	86.490	86.490	86.372	0
2026-07-15	86.490	86.490	86.490	86.490	86.372	0
2026-07-14	86.490	86.490	86.490	86.490	86.372	0
2026-07-13	86.490	86.490	86.490	86.490	86.372	0
2026-07-10	86.490	86.490	86.490	86.490	86.372	0
2026-07-09	86.490	86.490	86.490	86.490	86.372	0
2026-07-08	86.490	86.490	86.490	86.490	86.372	0
2026-07-07	86.490	86.490	86.490	86.490	86.372	114
2026-07-06	87.210	87.210	87.210	87.210	87.091	114
2026-07-03	89.400	89.400	89.400	89.400	89.278	0
2026-07-02	89.400	89.400	89.400	89.400	89.278	0
2026-07-01	89.400	89.460	89.400	89.400	89.278	35
2026-06-30	88.380	88.380	88.380	88.380	88.259	50
2026-06-29	87.480	87.480	87.480	87.480	87.360	0
2026-06-26	88.020	88.020	87.480	87.480	87.360	137
2026-06-25	87.330	87.330	87.330	87.330	87.210	2
2026-06-24	87.330	87.330	87.330	87.330	87.210	23
2026-06-23	83.360	83.360	83.360	83.360	83.246	0
2026-06-22	83.360	83.360	83.360	83.360	83.246	0
2026-06-19	83.360	83.360	83.360	83.360	83.246	0
2026-06-18	83.360	83.360	83.360	83.360	83.246	0
2026-06-17	83.360	83.360	83.360	83.360	83.246	0
2026-06-16	83.360	83.360	83.360	83.360	83.246	0
2026-06-15	83.360	83.360	83.360	83.360	83.246	0
2026-06-12	83.360	83.360	83.360	83.360	83.003	0

Page 1 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.