BIXU39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	75.840	75.840	75.840	75.840	74.135	0
2025-10-30	75.840	75.840	75.840	75.840	74.135	0
2025-10-29	75.650	75.840	75.650	75.840	74.135	145
2025-10-28	76.060	76.060	75.910	75.910	74.203	12
2025-10-27	76.010	76.080	76.010	76.080	74.369	441
2025-10-24	75.650	75.700	75.620	75.650	73.949	3,675
2025-10-23	75.520	75.520	75.520	75.520	73.822	33
2025-10-22	75.150	75.150	75.150	75.150	73.460	8
2025-10-21	75.210	75.750	74.940	75.120	73.431	46
2025-10-20	75.210	75.350	75.210	75.350	73.656	3,006
2025-10-17	75.550	75.550	75.550	75.550	73.851	400
2025-10-16	75.950	76.000	75.880	75.880	74.174	1,030
2025-10-15	75.680	75.680	75.180	75.530	73.832	12,653
2025-10-14	75.280	75.500	75.280	75.480	73.783	804
2025-10-13	74.620	74.620	74.620	74.620	72.942	0
2025-10-10	74.620	74.620	74.620	74.620	72.942	0
2025-10-09	74.630	74.630	74.620	74.620	72.942	8
2025-10-08	74.560	74.560	74.560	74.560	72.883	1
2025-10-07	74.550	74.550	74.550	74.550	72.874	1
2025-10-06	74.760	74.760	74.760	74.760	73.079	0
2025-10-03	74.860	75.100	74.760	74.760	73.079	56
2025-10-02	74.070	74.380	74.070	74.380	72.708	323
2025-10-01	73.300	73.300	73.300	73.300	71.652	0
2025-09-30	73.300	73.300	73.300	73.300	71.652	68
2025-09-29	72.770	72.770	72.770	72.770	71.134	0
2025-09-26	72.770	72.770	72.770	72.770	71.134	0
2025-09-25	72.560	72.800	72.560	72.770	71.134	940
2025-09-24	73.050	73.050	72.750	72.750	71.114	348
2025-09-23	73.570	73.570	73.570	73.570	71.916	0
2025-09-22	73.570	73.570	73.570	73.570	71.916	40
2025-09-19	73.150	73.150	73.150	73.150	71.505	136
2025-09-18	73.080	73.080	73.080	73.080	71.437	68
2025-09-17	73.140	73.140	72.940	72.940	71.300	2
2025-09-16	73.140	73.140	73.140	73.140	71.495	0
2025-09-15	73.140	73.140	73.140	73.140	71.495	0
2025-09-12	73.080	73.140	73.080	73.140	71.495	126
2025-09-11	73.220	73.220	73.220	73.220	71.574	0
2025-09-10	73.360	73.360	73.220	73.220	71.574	54
2025-09-09	73.410	73.410	73.300	73.300	71.652	100
2025-09-08	73.360	73.380	73.360	73.360	71.710	1,836
2025-09-05	72.400	72.400	72.400	72.400	70.772	30
2025-09-04	72.400	72.400	72.400	72.400	70.772	115
2025-09-03	71.980	71.980	71.980	71.980	70.361	0
2025-09-02	71.980	71.980	71.980	71.980	70.361	4
2025-09-01	73.170	73.170	71.800	71.800	70.186	2
2025-08-29	72.800	72.800	72.100	72.200	70.577	499
2025-08-28	72.450	72.450	72.450	72.450	70.821	69
2025-08-27	72.310	72.940	72.170	72.170	70.547	3,742
2025-08-26	72.940	72.940	72.940	72.940	71.300	0
2025-08-25	72.940	72.940	72.940	72.940	71.300	0
2025-08-22	72.940	72.940	72.940	72.940	71.300	0
2025-08-21	72.850	72.940	72.850	72.940	71.300	68
2025-08-20	73.010	73.010	73.010	73.010	71.368	68
2025-08-19	73.500	73.500	72.870	73.010	71.368	12,029
2025-08-18	72.030	72.030	72.030	72.030	70.410	0
2025-08-15	72.030	72.030	72.030	72.030	70.410	45
2025-08-14	72.000	72.000	72.000	72.000	70.381	69
2025-08-13	71.960	71.960	71.960	71.960	70.342	197
2025-08-12	71.540	71.540	71.540	71.540	69.931	70
2025-08-11	71.400	71.400	71.400	71.400	69.795	0

← NewerPage 5 of 10 · 582 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.