BIXU39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	71.400	71.450	71.400	71.400	69.795	1,280
2025-08-07	71.680	71.750	71.680	71.680	70.068	219
2025-08-06	70.910	70.910	70.910	70.910	69.316	6
2025-08-05	71.190	71.190	71.120	71.120	69.521	2
2025-08-04	70.500	70.500	70.500	70.500	68.915	0
2025-08-01	70.500	70.500	70.500	70.500	68.915	2
2025-07-31	71.890	71.970	71.330	71.470	69.863	19,080
2025-07-30	72.520	72.520	72.500	72.500	70.870	138
2025-07-29	72.520	72.520	72.310	72.310	70.684	4
2025-07-28	72.900	72.900	72.870	72.900	71.261	1,502
2025-07-25	73.100	73.100	73.100	73.100	71.456	34
2025-07-24	73.360	73.360	73.360	73.360	71.710	0
2025-07-23	73.500	73.500	73.360	73.360	71.710	127
2025-07-22	72.540	72.540	72.540	72.540	70.909	0
2025-07-21	72.540	72.540	72.540	72.540	70.909	68
2025-07-18	71.960	71.960	71.960	71.960	70.342	0
2025-07-17	71.960	71.960	71.960	71.960	70.342	116
2025-07-16	71.500	71.500	71.500	71.500	69.892	58
2025-07-15	71.650	71.650	71.650	71.650	70.039	0
2025-07-14	71.610	71.700	71.610	71.650	70.039	162,604
2025-07-11	71.350	71.350	71.000	71.140	69.540	100,200
2025-07-10	71.960	71.960	71.960	71.960	70.342	69
2025-07-09	70.550	71.330	70.550	71.190	69.589	56,408
2025-07-08	70.500	70.590	70.240	70.240	68.661	100,377
2025-07-07	70.590	70.590	70.590	70.590	69.003	74
2025-07-04	70.280	70.280	70.280	70.280	68.700	0
2025-07-03	70.280	70.280	70.280	70.280	68.700	0
2025-07-02	70.280	70.280	70.280	70.280	68.700	22
2025-07-01	70.770	70.770	70.770	70.770	69.179	5
2025-06-30	70.270	70.270	70.140	70.140	68.563	71
2025-06-27	70.700	70.700	70.500	70.500	68.915	5
2025-06-26	70.630	70.630	70.630	70.630	69.042	0
2025-06-25	70.630	70.630	70.630	70.630	69.042	1
2025-06-24	70.210	70.210	70.210	70.210	68.631	1
2025-06-23	68.630	69.090	68.630	68.900	67.351	41
2025-06-20	68.990	68.990	68.810	68.910	67.361	84
2025-06-18	71.080	71.080	71.080	71.080	69.482	0
2025-06-17	71.080	71.080	71.080	71.080	69.482	0
2025-06-16	71.080	71.080	71.080	71.080	69.482	0
2025-06-13	70.960	71.680	70.890	71.080	68.745	2,812
2025-06-12	71.900	71.900	71.900	71.900	69.538	358
2025-06-11	71.460	71.460	71.460	71.460	69.112	9
2025-06-10	71.820	71.820	71.820	71.820	69.461	11,200
2025-06-09	71.700	71.930	71.400	71.400	69.054	13,192
2025-06-06	71.540	71.540	71.540	71.540	69.190	0
2025-06-05	71.540	71.540	71.540	71.540	69.190	70
2025-06-04	72.030	72.030	72.030	72.030	69.664	1
2025-06-03	71.330	71.330	71.330	71.330	68.987	8
2025-06-02	72.310	72.310	71.900	71.900	69.538	246
2025-05-30	72.080	72.080	72.080	72.080	69.712	1
2025-05-29	71.400	71.600	71.400	71.600	69.248	50,014
2025-05-28	71.600	71.940	71.600	71.610	69.258	67,075
2025-05-27	71.730	71.730	71.600	71.700	69.345	100,015
2025-05-26	71.320	71.320	71.320	71.320	68.977	0
2025-05-23	71.150	71.420	71.150	71.320	68.977	404
2025-05-22	70.840	70.840	70.840	70.840	68.513	0
2025-05-21	71.620	71.620	70.840	70.840	68.513	184,257
2025-05-20	70.930	70.930	70.930	70.930	68.600	0
2025-05-19	70.930	70.930	70.930	70.930	68.600	1
2025-05-16	70.740	70.750	70.740	70.750	68.426	11

← NewerPage 6 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.