BIXU39 historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	78.930	79.130	78.400	78.400	78.400	169
2026-10-16	80.560	80.560	78.890	79.090	79.090	637
2026-10-15	78.630	78.830	78.320	78.830	78.830	184
2026-10-14	79.360	79.360	78.510	78.630	78.630	568
2026-10-13	80.290	80.290	78.220	79.360	79.360	2,229
2026-10-09	78.010	79.270	78.010	79.000	79.000	1,389
2026-10-08	80.480	80.480	78.380	78.900	78.900	592
2026-10-07	79.870	79.870	78.830	79.360	79.360	1,879
2026-10-06	80.190	80.390	79.760	79.840	79.840	11,729
2026-10-05	81.530	81.530	79.200	80.330	80.330	954
2026-10-02	83.240	83.540	83.070	83.200	83.200	256
2026-10-01	83.170	83.170	81.900	82.480	82.480	379
2026-09-30	83.400	83.400	82.000	82.160	82.160	431
2026-09-29	83.750	83.750	83.000	83.400	83.400	471
2026-09-28	84.160	84.160	83.120	83.750	83.750	150
2026-09-25	83.560	84.080	83.440	83.520	83.520	5,697
2026-09-24	82.670	82.730	82.570	82.730	82.730	115
2026-09-23	83.280	83.280	82.580	83.030	83.030	411
2026-09-22	83.550	83.580	83.230	83.280	83.280	468
2026-09-21	83.200	83.200	82.740	82.890	82.890	1,162

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.