BITB39 historical data

Date	Open	High	Low	Close	Adj. close	Volume
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

← NewerPage 2 of 2 · 81 trading days

Stock splits

No stock splits on record.

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