BITB39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-22	75.270	75.400	75.270	75.400	75.168	36
2026-05-21	72.520	72.520	72.520	72.520	72.297	0
2026-05-20	72.520	72.520	72.520	72.520	72.297	0
2026-05-19	72.520	72.520	72.520	72.520	72.297	0
2026-05-18	72.520	72.520	72.520	72.520	72.297	6
2026-05-15	74.960	74.960	74.960	74.960	74.730	0
2026-05-14	74.960	74.960	74.960	74.960	74.730	0
2026-05-13	74.960	74.960	74.960	74.960	74.730	0
2026-05-12	74.960	74.960	74.960	74.960	74.730	0
2026-05-11	75.010	75.010	74.960	74.960	74.730	30
2026-05-08	76.050	76.050	76.050	76.050	75.816	0
2026-05-07	76.050	76.050	76.050	76.050	75.816	0
2026-05-06	76.050	76.050	76.050	76.050	75.816	0
2026-05-05	75.800	76.400	75.800	76.050	75.816	1,256
2026-05-04	79.600	79.600	79.600	79.600	79.356	0
2026-04-30	79.600	79.600	79.600	79.600	79.356	1,535
2026-04-29	82.950	82.950	82.950	82.950	82.695	0
2026-04-28	82.950	82.950	82.950	82.950	82.695	0
2026-04-27	82.950	82.950	82.950	82.950	82.695	0
2026-04-24	82.960	82.960	82.950	82.950	82.695	6,590
2026-04-23	82.850	82.850	82.850	82.850	82.596	9
2026-04-22	81.760	81.760	81.760	81.760	81.509	0
2026-04-20	81.760	81.760	81.760	81.760	81.509	0
2026-04-17	81.760	81.760	81.760	81.760	81.509	8,119
2026-04-16	78.720	78.720	78.720	78.720	78.478	0
2026-04-15	78.720	78.720	78.720	78.720	78.478	0
2026-04-14	78.720	78.720	78.720	78.720	78.478	0
2026-04-13	78.720	78.720	78.720	78.720	78.478	2
2026-04-10	78.160	78.160	78.080	78.080	77.840	4,861
2026-04-09	78.160	78.160	78.160	78.160	77.920	0
2026-04-08	78.160	78.160	78.160	78.160	77.920	0
2026-04-07	78.160	78.160	78.160	78.160	77.920	0
2026-04-06	78.160	78.160	78.160	78.160	77.920	0
2026-04-02	78.160	78.160	78.160	78.160	77.920	4,861
2026-04-01	78.660	78.660	78.660	78.660	78.418	0
2026-03-31	78.660	78.660	78.660	78.660	78.418	0
2026-03-30	78.660	78.660	78.660	78.660	78.418	0
2026-03-27	78.660	78.660	78.660	78.660	78.418	0
2026-03-26	78.660	78.660	78.660	78.660	78.418	0
2026-03-25	78.660	78.660	78.660	78.660	78.418	28
2026-03-24	78.880	78.880	78.880	78.880	78.638	0
2026-03-23	78.880	78.880	78.880	78.880	78.638	0
2026-03-20	78.880	78.880	78.880	78.880	78.638	0
2026-03-19	78.880	78.880	78.880	78.880	78.638	4
2026-03-18	80.880	80.880	80.720	80.720	80.472	30
2026-03-17	82.170	82.170	82.170	82.170	81.918	0
2026-03-16	82.170	82.170	82.170	82.170	81.808	0
2026-03-13	82.170	82.170	82.170	82.170	81.808	2
2026-03-12	88.110	88.110	88.110	88.110	87.722	0
2026-03-11	88.110	88.110	88.110	88.110	87.722	0
2026-03-10	88.110	88.110	88.110	88.110	87.722	0
2026-03-09	88.110	88.110	88.110	88.110	87.722	0
2026-03-06	88.110	88.110	88.110	88.110	87.722	0
2026-03-05	88.110	88.110	88.110	88.110	87.722	5
2026-03-04	91.800	91.800	91.800	91.800	91.395	0
2026-03-03	91.800	91.800	91.800	91.800	91.395	0
2026-03-02	91.800	91.800	91.800	91.800	91.395	0
2026-02-27	91.800	91.800	91.800	91.800	91.395	1
2026-02-26	91.000	91.000	91.000	91.000	90.599	0
2026-02-25	91.000	91.000	91.000	91.000	90.599	5

← NewerPage 2 of 4 · 204 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.