BIXU39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	70.390	70.390	70.390	70.390	68.078	1
2025-05-14	70.000	70.000	70.000	70.000	67.700	0
2025-05-13	70.000	70.000	70.000	70.000	67.700	0
2025-05-12	70.000	70.000	70.000	70.000	67.700	71
2025-05-09	70.210	70.210	70.210	70.210	67.904	0
2025-05-08	70.210	70.210	70.210	70.210	67.904	0
2025-05-07	70.190	70.350	70.060	70.210	67.904	12,000
2025-05-06	69.650	69.650	69.650	69.650	67.362	0
2025-05-05	69.650	69.650	69.650	69.650	67.362	8
2025-05-02	69.020	69.020	69.020	69.020	66.753	30
2025-04-30	68.150	68.150	68.150	68.150	65.911	1
2025-04-29	67.470	67.470	67.470	67.470	65.254	0
2025-04-28	67.470	67.470	67.470	67.470	65.254	0
2025-04-25	67.470	67.470	67.470	67.470	65.254	1
2025-04-24	67.130	67.130	67.130	67.130	64.925	0
2025-04-23	67.130	67.130	67.130	67.130	64.925	0
2025-04-22	67.070	67.130	67.070	67.130	64.925	360
2025-04-17	67.130	67.130	67.130	67.130	64.925	3
2025-04-16	67.410	67.410	67.410	67.410	65.196	0
2025-04-15	67.410	67.410	67.410	67.410	65.196	1
2025-04-14	64.980	64.980	64.980	64.980	62.845	0
2025-04-11	64.980	64.980	64.980	64.980	62.845	0
2025-04-10	64.980	64.980	64.980	64.980	62.845	18
2025-04-09	64.740	65.400	64.740	65.400	63.252	6
2025-04-08	64.080	64.080	64.080	64.080	61.975	2
2025-04-07	61.920	62.340	61.920	62.340	60.292	19
2025-04-04	63.540	63.540	62.860	63.230	61.153	105
2025-04-03	64.920	64.920	64.820	64.820	62.691	27
2025-04-02	66.400	66.400	66.400	66.400	64.219	0
2025-04-01	66.400	66.400	66.400	66.400	64.219	31
2025-03-31	66.500	66.570	66.500	66.570	64.383	117
2025-03-28	68.110	68.110	67.460	67.460	65.244	639
2025-03-27	68.390	68.390	68.390	68.390	66.143	0
2025-03-26	68.390	68.390	68.390	68.390	66.143	0
2025-03-25	68.390	68.390	68.390	68.390	66.143	8,800
2025-03-24	69.440	69.440	68.580	68.660	66.404	404
2025-03-21	68.050	68.050	68.050	68.050	65.814	3
2025-03-20	68.200	68.200	68.200	68.200	65.960	0
2025-03-19	68.200	68.200	68.200	68.200	65.960	0
2025-03-18	68.200	68.200	68.200	68.200	65.960	232
2025-03-17	68.460	68.460	68.460	68.460	66.211	7
2025-03-14	68.360	68.360	68.360	68.360	66.114	0
2025-03-13	68.360	68.360	68.360	68.360	66.114	0
2025-03-12	67.900	68.360	67.900	68.360	66.114	6,810
2025-03-11	68.200	68.200	67.480	67.480	65.263	31
2025-03-10	69.090	69.090	69.090	69.090	66.820	0
2025-03-07	69.090	69.090	69.090	69.090	66.820	0
2025-03-06	69.090	69.090	69.090	69.090	66.820	1
2025-03-05	69.080	69.080	69.080	69.080	66.811	30
2025-02-28	67.450	67.450	67.450	67.450	65.234	0
2025-02-27	67.450	67.450	67.450	67.450	65.234	0
2025-02-26	67.450	67.450	67.450	67.450	65.234	0
2025-02-25	67.450	67.450	67.450	67.450	65.234	0
2025-02-24	67.450	67.450	67.450	67.450	65.234	0
2025-02-21	67.450	67.450	67.450	67.450	65.234	0
2025-02-20	67.450	67.450	67.450	67.450	65.234	15
2025-02-19	67.400	67.400	67.230	67.230	65.021	280
2025-02-18	67.450	67.450	67.400	67.400	65.186	46,925
2025-02-17	66.920	66.920	66.920	66.920	64.722	0
2025-02-14	66.920	66.920	66.920	66.920	64.722	0

← NewerPage 7 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.