BIXU39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	78.500	78.500	78.500	78.500	77.759	7
2026-01-28	78.490	78.720	78.490	78.590	77.848	213
2026-01-27	79.590	79.590	78.830	78.830	78.086	571
2026-01-26	79.040	79.040	79.040	79.040	78.294	7
2026-01-23	78.340	78.690	78.270	78.690	77.947	532
2026-01-22	78.500	78.500	78.320	78.320	77.581	684
2026-01-21	78.140	78.350	77.730	78.350	77.610	69
2026-01-20	78.340	78.340	78.340	78.340	77.600	10
2026-01-19	79.050	79.050	79.050	79.050	78.304	0
2026-01-16	79.800	79.800	78.850	79.050	78.304	183
2026-01-15	78.990	79.080	78.650	78.730	77.987	16,630
2026-01-14	78.960	78.960	78.960	78.960	78.215	0
2026-01-13	78.960	78.960	78.960	78.960	78.215	0
2026-01-12	78.500	78.960	78.500	78.960	78.215	1,338
2026-01-09	78.130	78.180	78.010	78.180	77.442	355
2026-01-08	77.580	78.070	77.580	78.070	77.333	766
2026-01-07	78.000	78.120	77.690	77.690	76.957	536
2026-01-06	78.150	78.150	78.150	78.150	77.412	6
2026-01-05	79.110	79.110	79.110	79.110	78.363	0
2026-01-02	79.110	79.110	79.110	79.110	78.363	1
2025-12-30	79.110	79.110	79.110	79.110	78.363	0
2025-12-29	79.000	79.110	79.000	79.110	78.363	32
2025-12-26	78.350	78.350	78.350	78.350	77.610	0
2025-12-23	78.370	79.360	78.350	78.350	77.610	19
2025-12-22	78.600	78.600	78.560	78.560	77.818	6
2025-12-19	77.000	77.000	77.000	77.000	76.273	0
2025-12-18	77.000	77.000	77.000	77.000	76.273	0
2025-12-17	77.000	77.000	77.000	77.000	76.273	0
2025-12-16	77.000	77.000	77.000	77.000	76.273	0
2025-12-15	77.000	77.000	77.000	77.000	75.269	8
2025-12-12	76.880	76.880	76.880	76.880	75.151	0
2025-12-11	77.330	77.330	76.880	76.880	75.151	265
2025-12-10	76.580	76.580	76.580	76.580	74.858	0
2025-12-09	76.400	76.580	76.390	76.580	74.858	243
2025-12-08	74.900	74.900	74.900	74.900	73.216	0
2025-12-05	74.900	74.900	74.900	74.900	73.216	0
2025-12-04	74.900	74.900	74.900	74.900	73.216	133
2025-12-03	74.430	74.760	74.430	74.760	73.079	32
2025-12-02	75.840	75.840	75.840	75.840	74.135	0
2025-12-01	75.840	75.840	75.840	75.840	74.135	0
2025-11-28	76.000	76.000	75.120	75.840	74.135	2,466
2025-11-27	75.510	76.000	75.510	76.000	74.291	36
2025-11-26	75.120	75.120	75.120	75.120	73.431	18
2025-11-25	74.260	74.260	74.260	74.260	72.590	538
2025-11-24	73.130	73.130	73.130	73.130	71.486	0
2025-11-21	73.310	73.310	73.130	73.130	71.486	164
2025-11-19	74.740	74.740	74.740	74.740	73.059	0
2025-11-18	74.740	74.740	74.740	74.740	73.059	0
2025-11-17	74.740	74.740	74.740	74.740	73.059	0
2025-11-14	74.740	74.740	74.740	74.740	73.059	0
2025-11-13	74.740	74.740	74.740	74.740	73.059	0
2025-11-12	74.740	74.740	74.740	74.740	73.059	0
2025-11-11	74.740	74.740	74.740	74.740	73.059	0
2025-11-10	74.450	74.740	74.450	74.740	73.059	130
2025-11-07	74.380	74.380	74.380	74.380	72.708	0
2025-11-06	74.380	74.380	74.380	74.380	72.708	134
2025-11-05	74.650	74.870	74.380	74.870	73.186	460
2025-11-04	74.700	74.840	74.590	74.650	72.971	12,710
2025-11-03	75.020	75.020	75.020	75.020	73.333	10
2025-10-31	75.840	75.840	75.840	75.840	74.135	0

← NewerPage 4 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.