BIXU39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.610	79.610	79.100	79.100	79.100	391
2026-07-23	79.510	79.510	79.200	79.200	79.200	47
2026-07-22	79.930	79.930	79.650	79.650	79.650	11,885
2026-07-21	79.810	79.810	79.810	79.810	79.810	32
2026-07-20	79.350	79.350	78.700	78.810	78.810	73
2026-07-17	79.180	79.400	79.130	79.130	79.130	72
2026-07-16	79.970	80.010	79.690	79.690	79.690	3,952
2026-07-15	79.800	80.390	79.600	80.390	80.390	10,341
2026-07-14	80.260	80.320	80.020	80.030	80.030	13,295
2026-07-13	80.770	80.770	80.110	80.110	80.110	1,533
2026-07-10	81.200	81.250	81.000	81.200	81.200	16,265
2026-07-09	81.200	81.200	80.890	80.890	80.890	3,883
2026-07-08	80.320	80.910	80.320	80.780	80.780	4,020
2026-07-07	81.450	81.450	81.210	81.290	81.290	101
2026-07-06	81.750	82.670	81.750	82.250	82.250	2,162
2026-07-03	81.750	81.750	81.750	81.750	81.750	318
2026-07-02	82.600	82.600	81.780	81.780	81.780	17
2026-07-01	82.090	82.090	82.090	82.090	82.090	156
2026-06-30	82.270	82.400	82.270	82.400	82.400	170
2026-06-29	82.550	82.550	81.110	81.750	81.750	323
2026-06-26	81.540	81.540	81.200	81.200	81.200	86
2026-06-25	83.430	83.430	82.140	82.160	82.160	496
2026-06-24	81.300	81.890	81.300	81.550	81.550	1,797
2026-06-23	81.790	81.840	81.610	81.840	81.840	281
2026-06-22	83.140	83.140	83.140	83.140	83.140	214
2026-06-19	81.980	81.980	81.980	81.980	81.980	250
2026-06-18	81.980	81.980	81.980	81.980	81.980	0
2026-06-17	82.660	82.660	81.980	81.980	81.980	101
2026-06-16	82.020	82.020	81.660	81.770	81.770	359
2026-06-15	81.300	86.000	81.300	86.000	86.000	42
2026-06-12	81.290	81.400	80.940	80.940	80.176	482
2026-06-11	80.550	80.550	80.550	80.550	79.790	0
2026-06-10	80.790	80.790	80.500	80.550	79.790	155
2026-06-09	81.440	81.440	81.440	81.440	80.671	0
2026-06-08	83.000	83.000	81.300	81.440	80.671	72
2026-06-05	81.830	81.830	81.830	81.830	81.057	1
2026-06-03	82.090	82.340	82.090	82.230	81.454	3
2026-06-02	81.780	81.900	81.780	81.900	81.127	194
2026-06-01	80.830	81.530	80.830	81.180	80.414	1,116
2026-05-29	81.790	81.810	81.720	81.770	80.998	718
2026-05-28	81.230	81.230	81.210	81.210	80.443	4
2026-05-27	81.250	81.250	81.250	81.250	80.483	554
2026-05-26	80.980	81.050	80.850	81.050	80.285	1,027
2026-05-25	80.010	80.010	80.010	80.010	79.255	7
2026-05-22	79.610	79.820	79.500	79.500	78.749	90
2026-05-21	79.040	79.040	79.040	79.040	78.294	0
2026-05-20	78.600	79.100	78.600	79.040	78.294	732
2026-05-19	78.500	78.550	78.220	78.550	77.808	176
2026-05-18	78.000	78.240	78.000	78.240	77.501	63
2026-05-15	78.980	78.980	78.980	78.980	78.234	19
2026-05-14	79.660	79.660	79.660	79.660	78.908	3
2026-05-13	78.030	79.900	78.030	79.900	79.146	2
2026-05-12	78.400	78.400	78.400	78.400	77.660	0
2026-05-11	78.400	78.400	78.400	78.400	77.660	4
2026-05-08	77.800	77.800	77.800	77.800	77.066	0
2026-05-07	77.800	77.800	77.800	77.800	77.066	5
2026-05-06	78.890	79.050	78.750	79.050	78.304	964
2026-05-05	76.660	76.900	76.660	76.900	76.174	5
2026-05-04	76.320	76.700	76.320	76.640	75.916	52
2026-04-30	77.020	77.280	77.020	77.280	76.550	26

← NewerPage 2 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.