BITB39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-26	62.360	62.360	62.360	62.360	60.973	0
2023-12-22	62.360	62.360	62.360	62.360	60.973	0
2023-12-21	62.360	62.360	62.360	62.360	60.973	0
2023-12-20	62.360	62.360	62.360	62.360	60.917	0
2023-12-19	62.360	62.360	62.360	62.360	60.917	0
2023-12-18	62.360	62.360	62.360	62.360	60.917	0
2023-12-15	62.360	62.360	62.360	62.360	60.917	0
2023-12-14	62.360	62.360	62.360	62.360	60.917	0
2023-12-13	62.360	62.360	62.360	62.360	60.917	0
2023-12-12	62.360	62.360	62.360	62.360	60.917	0
2023-12-11	62.360	62.360	62.360	62.360	60.917	0
2023-12-08	62.360	62.360	62.360	62.360	60.917	0
2023-12-07	62.360	62.360	62.360	62.360	60.917	0
2023-12-06	62.360	62.360	62.360	62.360	60.917	0
2023-12-05	62.360	62.360	62.360	62.360	60.917	0
2023-12-04	62.360	62.360	62.360	62.360	60.917	0
2023-12-01	62.360	62.360	62.360	62.360	60.917	0
2023-11-30	62.360	62.360	62.360	62.360	60.917	0
2023-11-29	62.360	62.360	62.360	62.360	60.917	0
2023-11-28	62.360	62.360	62.360	62.360	60.917	0
2023-11-27	62.360	62.360	62.360	62.360	60.917	0
2023-11-24	62.360	62.360	62.360	62.360	60.917	0
2023-11-23	62.360	62.360	62.360	62.360	60.917	0
2023-11-22	62.360	62.360	62.360	62.360	60.917	0
2023-11-21	62.360	62.360	62.360	62.360	60.917	0
2023-11-20	62.360	62.360	62.360	62.360	60.917	0
2023-11-17	62.360	62.360	62.360	62.360	60.917	0
2023-11-16	62.360	62.360	62.360	62.360	60.917	0
2023-11-14	62.360	62.360	62.360	62.360	60.917	0
2023-11-13	62.360	62.360	62.360	62.360	60.917	0
2023-11-10	62.360	62.360	62.360	62.360	60.917	0
2023-11-09	62.360	62.360	62.360	62.360	60.917	0
2023-11-08	62.360	62.360	62.360	62.360	60.917	0
2023-11-07	62.360	62.360	62.360	62.360	60.917	0
2023-11-06	62.360	62.360	62.360	62.360	60.917	0
2023-11-03	62.360	62.360	62.360	62.360	60.917	0
2023-11-01	62.360	62.360	62.360	62.360	60.917	5
2023-10-31	61.140	61.140	61.140	61.140	59.725	0
2023-10-30	59.700	61.140	59.650	61.140	59.725	502
2023-10-27	59.180	59.180	59.180	59.180	57.811	1
2023-10-26	60.640	60.640	60.640	60.640	59.237	1
2023-10-25	59.720	59.720	59.720	59.720	58.338	1
2023-10-24	60.910	60.910	60.690	60.690	59.286	3
2023-10-23	60.900	60.900	60.900	60.900	59.491	1
2023-10-20	61.480	61.480	60.840	60.840	59.432	2
2023-10-19	62.350	62.350	62.070	62.070	60.634	3
2023-10-18	62.750	63.040	62.750	63.040	61.581	2
2023-10-17	64.320	64.320	64.180	64.180	62.695	4
2023-10-16	64.270	64.270	64.190	64.190	62.705	262
2023-10-13	63.750	63.750	63.750	63.750	62.275	1
2023-10-11	65.340	65.340	65.340	65.340	63.828	0
2023-10-10	65.340	65.340	65.340	65.340	63.828	0
2023-10-09	65.340	65.340	65.340	65.340	63.828	0
2023-10-06	65.340	65.340	65.340	65.340	63.828	0
2023-10-05	65.340	65.340	65.340	65.340	63.828	0
2023-10-04	65.340	65.340	65.340	65.340	63.828	0
2023-10-03	65.340	65.340	65.340	65.340	63.828	0
2023-10-02	65.340	65.340	65.340	65.340	63.828	0
2023-09-29	65.340	65.340	65.340	65.340	63.828	0
2023-09-28	65.340	65.340	65.340	65.340	63.828	0

← NewerPage 12 of 14 · 835 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.4496 BRL
2026-06-15	0.0954 BRL
2026-03-17	0.1102 BRL
2025-12-16	0.1100 BRL
2025-12-15	0.1418 BRL
2025-09-16	0.0800 BRL
2025-06-16	0.4233 BRL
2025-03-18	0.0789 BRL
2024-12-17	0.0817 BRL
2024-09-25	0.0733 BRL
2024-06-11	0.0533 BRL
2024-03-21	0.0833 BRL
2023-12-21	0.0567 BRL
2023-09-27	0.0897 BRL
2023-06-09	0.0803 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.