BITB39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-24	98.500	98.500	98.500	98.500	98.066	0
2026-02-23	98.500	98.500	98.500	98.500	98.066	0
2026-02-20	98.500	98.500	98.500	98.500	98.066	0
2026-02-19	98.500	98.500	98.500	98.500	98.066	10
2026-02-18	98.500	98.500	98.500	98.500	98.066	1
2026-02-13	94.800	94.800	94.800	94.800	94.382	0
2026-02-12	94.800	94.800	94.800	94.800	94.382	0
2026-02-11	94.800	94.800	94.800	94.800	94.382	0
2026-02-10	94.800	94.800	94.800	94.800	94.382	0
2026-02-09	94.800	94.800	94.800	94.800	94.382	0
2026-02-06	94.800	94.800	94.800	94.800	94.382	0
2026-02-05	94.800	94.800	94.800	94.800	94.382	950
2026-02-04	91.680	91.680	91.680	91.680	91.276	0
2026-02-03	91.680	91.680	91.680	91.680	91.276	0
2026-02-02	91.680	91.680	91.680	91.680	91.276	0
2026-01-30	91.680	91.680	91.680	91.680	91.276	0
2026-01-29	91.680	91.680	91.680	91.680	91.276	0
2026-01-28	91.680	91.680	91.680	91.680	91.276	0
2026-01-27	91.680	91.680	91.680	91.680	91.276	0
2026-01-26	91.920	91.920	91.680	91.680	91.276	1,000
2026-01-23	93.510	93.510	91.980	91.980	91.575	9,360
2026-01-22	98.000	98.000	98.000	98.000	97.568	0
2026-01-21	98.000	98.000	98.000	98.000	97.568	0
2026-01-20	98.000	98.000	98.000	98.000	97.568	0
2026-01-19	98.000	98.000	98.000	98.000	97.568	0
2026-01-16	96.900	98.100	96.680	98.000	97.568	7,791
2026-01-15	97.500	97.500	97.500	97.500	97.070	5
2026-01-14	97.500	97.500	97.500	97.500	97.070	2
2026-01-13	94.780	94.780	94.780	94.780	94.362	0
2026-01-12	94.780	94.780	94.780	94.780	94.362	0
2026-01-09	94.770	94.860	94.770	94.780	94.362	6,604
2026-01-08	89.280	89.280	89.280	89.280	88.886	0
2026-01-07	89.280	89.280	89.280	89.280	88.886	0
2026-01-06	89.280	89.280	89.280	89.280	88.886	0
2026-01-05	88.740	89.280	88.740	89.280	88.886	2
2026-01-02	88.190	88.190	88.190	88.190	87.801	6,604
2025-12-30	62.360	62.360	62.360	62.360	62.085	0
2025-12-29	62.360	62.360	62.360	62.360	62.085	0
2025-12-26	62.360	62.360	62.360	62.360	62.085	0
2025-12-23	62.360	62.360	62.360	62.360	62.085	0
2025-12-22	62.360	62.360	62.360	62.360	62.085	0
2025-12-19	62.360	62.360	62.360	62.360	62.085	0
2025-12-18	62.360	62.360	62.360	62.360	62.085	0
2025-12-17	62.360	62.360	62.360	62.360	62.085	0
2025-12-16	62.360	62.360	62.360	62.360	62.085	0
2025-12-15	62.360	62.360	62.360	62.360	61.976	0
2025-12-12	62.360	62.360	62.360	62.360	61.835	0
2025-12-11	62.360	62.360	62.360	62.360	61.835	0
2025-12-10	62.360	62.360	62.360	62.360	61.835	0
2025-12-09	62.360	62.360	62.360	62.360	61.835	0
2025-12-08	62.360	62.360	62.360	62.360	61.835	0
2025-12-05	62.360	62.360	62.360	62.360	61.835	0
2025-12-04	62.360	62.360	62.360	62.360	61.835	0
2025-12-03	62.360	62.360	62.360	62.360	61.835	0
2025-12-02	62.360	62.360	62.360	62.360	61.835	0
2025-12-01	62.360	62.360	62.360	62.360	61.835	0
2025-11-28	62.360	62.360	62.360	62.360	61.835	0
2025-11-27	62.360	62.360	62.360	62.360	61.835	0
2025-11-26	62.360	62.360	62.360	62.360	61.835	0
2025-11-25	62.360	62.360	62.360	62.360	61.835	0

← NewerPage 3 of 14 · 834 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.