BIXU39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	78.930	79.130	78.400	78.400	78.400	169
2026-10-16	80.560	80.560	78.890	79.090	79.090	637
2026-10-15	78.630	78.830	78.320	78.830	78.830	184
2026-10-14	79.360	79.360	78.510	78.630	78.630	568
2026-10-13	80.290	80.290	78.220	79.360	79.360	2,229
2026-10-09	78.010	79.270	78.010	79.000	79.000	1,389
2026-10-08	80.480	80.480	78.380	78.900	78.900	592
2026-10-07	79.870	79.870	78.830	79.360	79.360	1,879
2026-10-06	80.190	80.390	79.760	79.840	79.840	11,729
2026-10-05	81.530	81.530	79.200	80.330	80.330	954
2026-10-02	83.240	83.540	83.070	83.200	83.200	256
2026-10-01	83.170	83.170	81.900	82.480	82.480	379
2026-09-30	83.400	83.400	82.000	82.160	82.160	431
2026-09-29	83.750	83.750	83.000	83.400	83.400	471
2026-09-28	84.160	84.160	83.120	83.750	83.750	150
2026-09-25	83.560	84.080	83.440	83.520	83.520	5,697
2026-09-24	82.670	82.730	82.570	82.730	82.730	115
2026-09-23	83.280	83.280	82.580	83.030	83.030	411
2026-09-22	83.550	83.580	83.230	83.280	83.280	468
2026-09-21	83.200	83.200	82.740	82.890	82.890	1,162
2026-09-18	82.900	82.900	82.240	82.240	82.240	1,553
2026-09-17	83.280	83.360	82.830	82.830	82.830	305
2026-09-16	82.500	82.670	82.010	82.010	82.010	412
2026-09-15	82.630	82.790	81.850	82.260	82.260	568
2026-09-14	84.260	84.260	82.460	82.620	82.620	383
2026-09-11	82.080	83.270	82.080	82.960	82.960	622
2026-09-10	83.140	83.140	81.820	82.080	82.080	661
2026-09-09	83.990	84.160	82.990	83.140	83.140	373
2026-09-08	84.500	84.770	83.500	83.630	83.630	700
2026-09-07	84.480	84.480	84.480	84.480	84.480	0
2026-09-04	84.010	84.480	84.010	84.480	84.480	83
2026-09-03	82.950	83.750	82.950	83.370	83.370	85
2026-09-02	82.960	82.960	82.560	82.950	82.950	839
2026-09-01	84.320	84.320	82.920	83.200	83.200	506
2026-08-31	84.870	85.420	84.080	84.080	84.080	221
2026-08-28	85.370	85.390	84.860	84.860	84.860	153
2026-08-27	84.620	84.740	84.170	84.350	84.350	3,826
2026-08-26	84.410	84.490	84.410	84.430	84.430	46
2026-08-25	84.180	84.380	84.180	84.380	84.380	5,431
2026-08-24	83.370	83.390	83.360	83.390	83.390	5,500
2026-08-21	84.700	84.700	84.110	84.160	84.160	207
2026-08-20	84.160	84.160	84.160	84.160	84.160	2
2026-08-19	83.900	84.000	83.640	83.920	83.920	263
2026-08-18	84.000	84.240	84.000	84.240	84.240	114
2026-08-17	85.510	85.510	85.140	85.230	85.230	119
2026-08-14	85.670	85.670	85.490	85.500	85.500	52
2026-08-13	84.240	84.240	84.240	84.240	84.240	0
2026-08-12	84.520	84.550	84.140	84.240	84.240	10,106
2026-08-11	82.580	82.580	82.580	82.580	82.580	0
2026-08-10	82.580	82.580	82.580	82.580	82.580	0
2026-08-07	82.530	82.720	82.460	82.580	82.580	45
2026-08-06	82.200	82.200	81.930	82.160	82.160	67
2026-08-05	82.840	82.840	82.840	82.840	82.840	10
2026-08-04	81.680	81.680	81.680	81.680	81.680	250
2026-08-03	80.630	80.640	80.630	80.640	80.640	26
2026-07-31	79.980	79.980	79.980	79.980	79.980	1
2026-07-30	80.010	80.070	80.010	80.040	80.040	312
2026-07-29	78.690	78.890	78.690	78.810	78.810	1,613
2026-07-28	79.550	79.590	79.420	79.420	79.420	630
2026-07-27	79.400	79.400	79.400	79.400	79.400	2

Page 1 of 10 · 581 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.7390 BRL
2025-12-16	1.0141 BRL
2025-06-16	0.7537 BRL
2024-12-17	0.8494 BRL

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