BITB39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	65.340	65.340	65.340	65.340	63.828	0
2023-09-26	65.340	65.340	65.340	65.340	63.741	0
2023-09-25	65.340	65.340	65.340	65.340	63.741	1
2023-09-22	64.340	64.340	64.340	64.340	62.765	0
2023-09-21	64.900	64.900	64.340	64.340	62.765	2
2023-09-20	66.610	66.610	66.290	66.290	64.667	2
2023-09-19	66.000	66.000	66.000	66.000	64.384	1
2023-09-18	66.170	66.170	66.170	66.170	64.550	1
2023-09-15	66.020	66.020	65.930	65.930	64.316	2
2023-09-14	67.700	67.700	67.430	67.430	65.779	296
2023-09-13	68.400	68.400	68.400	68.400	66.726	100
2023-09-12	69.900	69.900	68.810	68.810	67.126	300
2023-09-11	69.720	69.720	69.720	69.720	68.013	0
2023-09-08	69.720	69.720	69.720	69.720	68.013	0
2023-09-06	69.720	69.720	69.720	69.720	68.013	0
2023-09-05	71.320	71.320	69.150	69.720	68.013	401
2023-09-04	71.050	71.050	71.050	71.050	69.311	0
2023-09-01	71.050	71.050	71.050	71.050	69.311	0
2023-08-31	71.370	71.370	71.050	71.050	69.311	2
2023-08-30	69.850	70.020	69.850	70.020	68.306	252
2023-08-29	73.550	73.550	73.550	73.550	71.750	0
2023-08-28	73.550	73.550	73.550	73.550	71.750	0
2023-08-25	73.550	73.550	73.550	73.550	71.750	0
2023-08-24	73.550	73.550	73.550	73.550	71.750	0
2023-08-23	73.550	73.550	73.550	73.550	71.750	0
2023-08-22	73.550	73.550	73.550	73.550	71.750	0
2023-08-21	73.550	73.550	73.550	73.550	71.750	0
2023-08-18	73.550	73.550	73.550	73.550	71.750	0
2023-08-17	73.550	73.550	73.550	73.550	71.750	0
2023-08-16	73.550	73.550	73.550	73.550	71.750	0
2023-08-15	73.550	73.550	73.550	73.550	71.750	4
2023-08-14	72.000	72.000	72.000	72.000	70.238	5
2023-08-11	71.020	71.020	71.020	71.020	69.282	0
2023-08-10	71.020	71.020	71.020	71.020	69.282	0
2023-08-09	71.020	71.020	71.020	71.020	69.282	0
2023-08-08	71.020	71.020	71.020	71.020	69.282	0
2023-08-07	71.020	71.020	71.020	71.020	69.282	0
2023-08-04	71.020	71.020	71.020	71.020	69.282	1
2023-08-03	69.890	69.890	69.890	69.890	68.179	0
2023-08-02	69.890	69.890	69.890	69.890	68.179	0
2023-08-01	69.890	69.890	69.890	69.890	68.179	0
2023-07-31	69.890	69.890	69.890	69.890	68.179	2
2023-07-28	73.050	73.050	73.050	73.050	71.262	0
2023-07-27	73.050	73.050	73.050	73.050	71.262	0
2023-07-26	73.050	73.050	73.050	73.050	71.262	0
2023-07-25	73.050	73.050	73.050	73.050	71.262	0
2023-07-24	70.710	73.050	69.020	73.050	71.262	1,502
2023-07-21	75.190	75.190	75.190	75.190	73.349	0
2023-07-20	75.190	75.190	75.190	75.190	73.349	0
2023-07-19	75.190	75.190	75.190	75.190	73.349	0
2023-07-18	75.190	75.190	75.190	75.190	73.349	0
2023-07-17	71.290	75.550	71.280	75.190	73.349	2,000
2023-07-14	70.030	74.810	70.030	74.810	72.979	1,003
2023-07-13	72.660	72.660	72.660	72.660	70.881	0
2023-07-12	72.660	72.660	72.660	72.660	70.881	0
2023-07-11	72.660	72.660	72.660	72.660	70.881	0
2023-07-10	72.660	72.660	72.660	72.660	70.881	0
2023-07-07	72.660	72.660	72.660	72.660	70.881	0
2023-07-06	72.660	72.660	72.660	72.660	70.881	0
2023-07-05	72.660	72.660	72.660	72.660	70.881	0

← NewerPage 13 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.