BITB39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	69.580	69.580	69.580	69.580	69.580	130
2026-10-13	70.440	70.440	70.440	70.440	70.440	16
2026-10-12	70.630	70.630	70.630	70.630	70.630	0
2026-10-09	70.630	70.630	70.630	70.630	70.630	16
2026-10-07	71.890	71.890	71.890	71.890	71.890	10
2026-09-28	77.440	77.440	77.440	77.440	77.440	21
2026-09-17	76.360	76.360	76.360	76.360	76.360	15
2026-09-11	76.140	76.140	76.140	76.140	75.994	9
2026-09-08	77.900	77.900	77.900	77.900	77.751	1
2026-08-28	83.210	83.210	83.210	83.210	83.050	1,051
2026-08-27	82.960	82.960	82.560	82.560	82.402	500
2026-08-26	83.990	83.990	83.990	83.990	83.829	243
2026-08-24	83.520	83.520	83.520	83.520	83.360	2
2026-08-21	83.910	83.910	83.910	83.910	83.749	808
2026-08-10	86.040	86.040	86.040	86.040	85.875	2
2026-08-07	85.370	85.370	85.370	85.370	85.206	1,521
2026-08-05	85.260	85.260	85.260	85.260	85.097	45
2026-07-31	79.990	79.990	79.990	79.990	79.837	1,533
2026-07-30	80.800	80.800	80.800	80.800	80.645	4
2026-07-29	82.560	82.560	82.560	82.560	82.402	0
2026-07-28	82.560	82.560	82.560	82.560	82.402	0
2026-07-27	82.560	82.560	82.560	82.560	82.402	0
2026-07-24	82.560	82.560	82.560	82.560	82.402	0
2026-07-23	82.560	82.560	82.560	82.560	82.402	0
2026-07-22	82.560	82.560	82.560	82.560	82.402	0
2026-07-21	82.560	82.560	82.560	82.560	82.402	12
2026-07-20	82.560	82.560	82.560	82.560	82.402	15
2026-07-17	82.560	82.560	82.560	82.560	82.402	0
2026-07-13	82.560	82.560	82.560	82.560	82.402	1
2026-07-10	87.660	87.660	87.660	87.660	87.492	0
2026-07-03	87.660	87.660	87.660	87.660	87.492	0
2026-07-02	87.660	87.660	87.660	87.660	87.492	6
2026-07-01	84.240	84.240	84.240	84.240	84.078	0
2026-06-30	84.240	84.240	84.240	84.240	84.078	1
2026-06-29	84.240	84.240	84.240	84.240	84.078	0
2026-06-26	84.240	84.240	84.240	84.240	84.078	0
2026-06-25	84.240	84.240	84.240	84.240	84.078	0
2026-06-24	84.240	84.240	84.240	84.240	84.078	0
2026-06-23	83.920	84.240	83.920	84.240	84.078	4
2026-06-22	82.430	83.920	82.430	83.920	83.759	8
2026-06-19	82.560	82.560	82.560	82.560	82.402	0
2026-06-18	82.560	82.560	82.560	82.560	82.402	0
2026-06-17	82.560	82.560	82.560	82.560	82.402	0
2026-06-16	82.560	82.560	82.560	82.560	82.402	0
2026-06-15	82.560	82.560	82.560	82.560	82.402	0
2026-06-12	82.560	82.560	82.560	82.560	82.306	0
2026-06-11	82.560	82.560	82.560	82.560	82.306	0
2026-06-10	82.560	82.560	82.560	82.560	82.306	0
2026-06-09	82.560	82.560	82.560	82.560	82.306	1
2026-06-08	79.850	79.850	79.850	79.850	79.605	0
2026-06-05	79.850	79.850	79.850	79.850	79.605	312
2026-06-03	75.400	75.400	75.400	75.400	75.168	0
2026-06-02	75.400	75.400	75.400	75.400	75.168	0
2026-06-01	75.400	75.400	75.400	75.400	75.168	0
2026-05-29	75.400	75.400	75.400	75.400	75.168	0
2026-05-28	75.400	75.400	75.400	75.400	75.168	0
2026-05-27	75.400	75.400	75.400	75.400	75.168	0
2026-05-26	75.400	75.400	75.400	75.400	75.168	0
2026-05-25	75.400	75.400	75.400	75.400	75.168	0
2026-05-22	75.270	75.400	75.270	75.400	75.168	36

Page 1 of 2 · 81 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.