BIXU39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	76.400	76.400	76.400	76.400	75.679	0
2026-04-28	76.330	76.400	76.330	76.400	75.679	58
2026-04-27	77.170	77.200	76.730	77.040	76.313	232
2026-04-24	77.090	77.090	77.090	77.090	76.362	3
2026-04-23	76.660	77.000	76.100	76.450	75.728	6,390
2026-04-22	77.910	77.910	77.910	77.910	77.175	0
2026-04-20	77.910	77.910	77.910	77.910	77.175	19
2026-04-17	78.450	78.450	78.450	78.450	77.709	182
2026-04-16	77.470	77.580	77.470	77.520	76.788	262
2026-04-15	77.480	77.480	77.360	77.400	76.669	21
2026-04-14	77.540	77.600	77.520	77.520	76.788	1,300
2026-04-13	76.350	76.390	76.350	76.380	75.659	1,020
2026-04-10	76.570	76.570	76.350	76.350	75.629	134
2026-04-09	77.280	77.280	77.280	77.280	76.550	129
2026-04-08	75.120	75.120	75.120	75.120	74.411	0
2026-04-07	74.690	75.120	74.680	75.120	74.411	316
2026-04-06	75.110	75.250	75.050	75.050	74.342	7,040
2026-04-02	74.700	74.880	74.700	74.880	74.173	96
2026-04-01	75.040	75.600	75.040	75.440	74.728	6,009
2026-03-31	74.580	74.580	74.560	74.570	73.866	2,005
2026-03-30	73.400	73.460	73.290	73.350	72.658	149
2026-03-27	73.480	73.490	73.480	73.490	72.796	13
2026-03-26	74.820	74.820	74.000	74.080	73.381	68
2026-03-25	75.570	75.570	75.180	75.180	74.470	365
2026-03-24	74.640	74.950	74.630	74.950	74.242	28
2026-03-23	74.950	74.950	74.950	74.950	74.242	3
2026-03-20	74.680	74.680	74.000	74.000	73.301	163
2026-03-19	75.250	75.280	74.780	74.800	74.094	187
2026-03-18	80.180	80.180	75.900	75.900	75.183	135
2026-03-17	76.360	76.360	76.360	76.360	75.639	4
2026-03-16	76.820	76.820	76.820	76.820	76.095	1
2026-03-13	76.080	76.150	76.080	76.150	75.431	72
2026-03-12	76.100	76.100	76.100	76.100	75.382	0
2026-03-11	76.100	76.100	76.100	76.100	75.382	3
2026-03-10	76.910	76.910	76.910	76.910	76.184	30
2026-03-09	75.750	75.750	75.750	75.750	75.035	11
2026-03-06	77.000	77.000	76.500	76.500	75.778	123
2026-03-05	78.010	78.180	76.880	77.180	76.451	12,948
2026-03-04	78.070	78.790	77.720	78.770	78.026	4,415
2026-03-03	78.000	78.000	78.000	78.000	77.264	35
2026-03-02	79.800	79.980	79.790	79.790	79.037	137
2026-02-27	81.580	81.580	80.410	80.550	79.790	25,189
2026-02-26	80.610	80.610	80.610	80.610	79.849	102
2026-02-25	80.940	80.940	80.610	80.610	79.849	6
2026-02-24	80.310	80.480	80.310	80.480	79.720	28
2026-02-23	79.980	79.980	79.980	79.980	79.225	15
2026-02-20	80.690	80.690	80.690	80.690	79.928	10
2026-02-19	80.550	80.550	80.510	80.510	79.750	121
2026-02-18	81.050	81.100	81.000	81.000	80.235	6
2026-02-13	80.220	80.820	80.220	80.820	80.057	640
2026-02-12	80.360	80.360	79.810	79.810	79.057	249
2026-02-11	80.250	80.250	80.250	80.250	79.492	1
2026-02-10	79.800	79.800	79.800	79.800	79.047	0
2026-02-09	79.510	79.800	79.340	79.800	79.047	1,617
2026-02-06	78.840	79.020	78.840	79.020	78.274	55
2026-02-05	78.570	78.570	78.570	78.570	77.828	0
2026-02-04	78.570	78.570	78.570	78.570	77.828	66
2026-02-03	78.940	78.940	78.940	78.940	78.195	0
2026-02-02	78.790	78.940	78.790	78.940	78.195	28
2026-01-30	81.260	81.260	78.640	78.640	77.898	1,006

← NewerPage 3 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.