BIXU39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 65.800 | 65.800 | 65.800 | 65.800 | 62.860 | 0 |
| 2024-11-12 | 65.800 | 65.800 | 65.800 | 65.800 | 62.860 | 1 |
| 2024-11-11 | 66.710 | 66.710 | 66.710 | 66.710 | 63.730 | 100 |
| 2024-11-08 | 67.170 | 67.170 | 67.000 | 67.060 | 64.064 | 300 |
| 2024-11-07 | 65.800 | 65.800 | 65.800 | 65.800 | 62.860 | 0 |
| 2024-11-06 | 65.800 | 65.800 | 65.800 | 65.800 | 62.860 | 0 |
| 2024-11-05 | 65.800 | 65.800 | 65.800 | 65.800 | 62.860 | 0 |
| 2024-11-04 | 65.800 | 65.800 | 65.800 | 65.800 | 62.860 | 0 |
| 2024-11-01 | 65.800 | 65.800 | 65.800 | 65.800 | 62.860 | 0 |
| 2024-10-31 | 65.800 | 65.800 | 65.800 | 65.800 | 62.860 | 0 |
| 2024-10-30 | 65.800 | 65.800 | 65.800 | 65.800 | 62.860 | 0 |
| 2024-10-29 | 65.800 | 65.800 | 65.800 | 65.800 | 62.860 | 0 |
| 2024-10-28 | 65.800 | 65.800 | 65.800 | 65.800 | 62.860 | 90 |
| 2024-10-25 | 66.640 | 66.640 | 66.640 | 66.640 | 63.663 | 5 |
| 2024-10-24 | 68.110 | 68.110 | 68.110 | 68.110 | 65.067 | 0 |
| 2024-10-23 | 68.110 | 68.110 | 68.110 | 68.110 | 65.067 | 0 |
| 2024-10-22 | 68.110 | 68.110 | 68.110 | 68.110 | 65.067 | 0 |
| 2024-10-21 | 68.110 | 68.110 | 68.110 | 68.110 | 65.067 | 0 |
| 2024-10-18 | 68.110 | 68.110 | 68.110 | 68.110 | 65.067 | 4 |
| 2024-10-17 | 67.270 | 67.270 | 67.270 | 67.270 | 64.265 | 0 |
| 2024-10-16 | 67.270 | 67.270 | 67.270 | 67.270 | 64.265 | 4 |
| 2024-10-15 | 65.730 | 65.730 | 65.730 | 65.730 | 62.793 | 0 |
| 2024-10-14 | 65.730 | 65.730 | 65.730 | 65.730 | 62.793 | 0 |
| 2024-10-11 | 65.730 | 65.730 | 65.730 | 65.730 | 62.793 | 0 |
| 2024-10-10 | 65.730 | 65.730 | 65.730 | 65.730 | 62.793 | 0 |
| 2024-10-09 | 65.730 | 65.730 | 65.730 | 65.730 | 62.793 | 0 |
| 2024-10-08 | 65.730 | 65.730 | 65.730 | 65.730 | 62.793 | 6 |
| 2024-10-07 | 65.700 | 65.700 | 65.700 | 65.700 | 62.765 | 0 |
| 2024-10-04 | 66.080 | 66.080 | 65.590 | 65.700 | 62.765 | 899 |
| 2024-10-03 | 65.870 | 65.870 | 65.500 | 65.660 | 62.727 | 948 |
| 2024-10-02 | 65.600 | 65.600 | 65.550 | 65.600 | 62.669 | 758 |
| 2024-10-01 | 65.900 | 65.940 | 65.900 | 65.940 | 62.994 | 783 |
| 2024-09-30 | 66.020 | 66.200 | 66.000 | 66.000 | 63.051 | 759 |
| 2024-09-27 | 66.500 | 66.500 | 66.500 | 66.500 | 63.529 | 224 |
| 2024-09-26 | 66.570 | 66.570 | 66.430 | 66.430 | 63.462 | 418 |
| 2024-09-25 | 64.320 | 64.320 | 64.320 | 64.320 | 61.446 | 0 |
| 2024-09-24 | 64.320 | 64.320 | 64.320 | 64.320 | 61.446 | 0 |
| 2024-09-23 | 64.320 | 64.320 | 64.320 | 64.320 | 61.446 | 0 |
| 2024-09-20 | 64.320 | 64.320 | 64.320 | 64.320 | 61.446 | 0 |
| 2024-09-19 | 64.320 | 64.320 | 64.320 | 64.320 | 61.446 | 0 |
| 2024-09-18 | 64.320 | 64.320 | 64.320 | 64.320 | 61.446 | 0 |
| 2024-09-17 | 64.320 | 64.320 | 64.320 | 64.320 | 61.446 | 0 |
| 2024-09-16 | 64.320 | 64.320 | 64.320 | 64.320 | 61.446 | 933 |
| 2024-09-13 | 64.820 | 64.820 | 64.820 | 64.820 | 61.924 | 6 |
| 2024-09-12 | 64.250 | 64.250 | 64.250 | 64.250 | 61.380 | 0 |
| 2024-09-11 | 64.250 | 64.250 | 64.250 | 64.250 | 61.380 | 0 |
| 2024-09-10 | 64.250 | 64.250 | 64.250 | 64.250 | 61.380 | 36 |
| 2024-09-09 | 63.780 | 63.780 | 63.780 | 63.780 | 60.931 | 0 |
| 2024-09-06 | 63.970 | 64.010 | 63.780 | 63.780 | 60.931 | 676 |
| 2024-09-05 | 65.140 | 65.170 | 65.140 | 65.170 | 62.258 | 3,771 |
| 2024-09-04 | 65.450 | 65.450 | 65.450 | 65.450 | 62.526 | 6 |
| 2024-09-03 | 65.850 | 65.850 | 65.590 | 65.700 | 62.765 | 1,125 |
| 2024-09-02 | 65.740 | 65.740 | 65.740 | 65.740 | 62.803 | 1 |
| 2024-08-30 | 67.480 | 67.480 | 67.030 | 67.030 | 64.035 | 968 |
| 2024-08-29 | 66.850 | 66.850 | 66.850 | 66.850 | 63.863 | 1 |
| 2024-08-28 | 64.920 | 64.920 | 64.920 | 64.920 | 62.020 | 0 |
| 2024-08-27 | 64.920 | 64.920 | 64.920 | 64.920 | 62.020 | 0 |
| 2024-08-26 | 64.920 | 64.920 | 64.920 | 64.920 | 62.020 | 0 |
| 2024-08-23 | 64.920 | 64.920 | 64.920 | 64.920 | 62.020 | 0 |
| 2024-08-22 | 64.980 | 64.980 | 64.920 | 64.920 | 62.020 | 49 |
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.