BKXI39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	65.940	65.940	65.940	65.940	63.758	0
2024-07-11	65.940	65.940	65.940	65.940	63.758	0
2024-07-10	65.940	65.940	65.940	65.940	63.758	0
2024-07-09	65.940	65.940	65.940	65.940	63.758	1,383
2024-07-08	68.620	68.620	68.620	68.620	66.349	0
2024-07-05	68.620	68.620	68.620	68.620	66.349	0
2024-07-04	68.620	68.620	68.620	68.620	66.349	0
2024-07-03	68.620	68.620	68.620	68.620	66.349	0
2024-07-02	68.760	68.760	68.600	68.620	66.349	2,692
2024-07-01	58.920	58.920	58.920	58.920	56.970	0
2024-06-28	58.920	58.920	58.920	58.920	56.970	0
2024-06-27	58.920	58.920	58.920	58.920	56.970	0
2024-06-26	58.920	58.920	58.920	58.920	56.970	0
2024-06-25	58.920	58.920	58.920	58.920	56.970	0
2024-06-24	58.920	58.920	58.920	58.920	56.970	0
2024-06-21	58.920	58.920	58.920	58.920	56.970	0
2024-06-20	58.920	58.920	58.920	58.920	56.970	0
2024-06-19	58.920	58.920	58.920	58.920	56.970	0
2024-06-18	58.920	58.920	58.920	58.920	56.970	0
2024-06-17	58.920	58.920	58.920	58.920	56.970	0
2024-06-14	58.920	58.920	58.920	58.920	56.970	0
2024-06-13	58.920	58.920	58.920	58.920	56.970	0
2024-06-12	58.920	58.920	58.920	58.920	56.970	0
2024-06-11	58.920	58.920	58.920	58.920	56.970	0
2024-06-10	58.920	58.920	58.920	58.920	56.488	0
2024-06-07	58.920	58.920	58.920	58.920	56.488	0
2024-06-06	58.920	58.920	58.920	58.920	56.488	0
2024-06-05	58.920	58.920	58.920	58.920	56.488	0
2024-06-04	58.920	58.920	58.920	58.920	56.488	0
2024-06-03	58.920	58.920	58.920	58.920	56.488	0
2024-05-31	58.920	58.920	58.920	58.920	56.488	0
2024-05-29	58.920	58.920	58.920	58.920	56.488	0
2024-05-28	58.920	58.920	58.920	58.920	56.488	0
2024-05-27	58.920	58.920	58.920	58.920	56.488	0
2024-05-24	58.920	58.920	58.920	58.920	56.488	0
2024-05-23	58.920	58.920	58.920	58.920	56.488	0
2024-05-22	58.920	58.920	58.920	58.920	56.488	0
2024-05-21	58.920	58.920	58.920	58.920	56.488	0
2024-05-20	58.920	58.920	58.920	58.920	56.488	0
2024-05-17	58.920	58.920	58.920	58.920	56.488	0
2024-05-16	58.920	58.920	58.920	58.920	56.488	0
2024-05-15	58.920	58.920	58.920	58.920	56.488	0
2024-05-14	58.920	58.920	58.920	58.920	56.488	0
2024-05-13	58.920	58.920	58.920	58.920	56.488	0
2024-05-10	58.920	58.920	58.920	58.920	56.488	0
2024-05-09	58.920	58.920	58.920	58.920	56.488	0
2024-05-08	58.920	58.920	58.920	58.920	56.488	0
2024-05-07	58.920	58.920	58.920	58.920	56.488	0
2024-05-06	58.920	58.920	58.920	58.920	56.488	0
2024-05-03	58.920	58.920	58.920	58.920	56.488	0
2024-05-02	58.920	58.920	58.920	58.920	56.488	0
2024-04-30	58.920	58.920	58.920	58.920	56.488	0
2024-04-29	58.920	58.920	58.920	58.920	56.488	0
2024-04-26	58.920	58.920	58.920	58.920	56.488	0
2024-04-25	58.920	58.920	58.920	58.920	56.488	0
2024-04-24	58.920	58.920	58.920	58.920	56.488	0
2024-04-23	58.920	58.920	58.920	58.920	56.488	0
2024-04-22	58.920	58.920	58.920	58.920	56.488	0
2024-04-19	58.920	58.920	58.920	58.920	56.488	0
2024-04-18	58.920	58.920	58.920	58.920	56.488	0

← NewerPage 10 of 18 · 1,026 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.5894 BRL
2025-12-16	0.6090 BRL
2025-06-16	0.5385 BRL
2024-12-17	0.7381 BRL
2024-06-11	0.4990 BRL
2024-01-02	0.4250 BRL
2023-12-21	0.7838 BRL
2023-06-09	0.5944 BRL
2022-12-29	0.6239 BRL
2022-12-13	0.6165 BRL

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