BKXI39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-17	58.920	58.920	58.920	58.920	56.488	0
2024-04-16	58.920	58.920	58.920	58.920	56.488	0
2024-04-15	58.920	58.920	58.920	58.920	56.488	0
2024-04-12	58.920	58.920	58.920	58.920	56.488	0
2024-04-11	58.920	58.920	58.920	58.920	56.488	0
2024-04-10	58.920	58.920	58.920	58.920	56.488	0
2024-04-09	58.920	58.920	58.920	58.920	56.488	0
2024-04-08	58.920	58.920	58.920	58.920	56.488	0
2024-04-05	58.920	58.920	58.920	58.920	56.488	0
2024-04-04	58.920	58.920	58.920	58.920	56.488	0
2024-04-03	58.920	58.920	58.920	58.920	56.488	0
2024-04-02	58.920	58.920	58.920	58.920	56.488	0
2024-04-01	58.920	58.920	58.920	58.920	56.488	0
2024-03-28	58.920	58.920	58.920	58.920	56.488	0
2024-03-27	58.920	58.920	58.920	58.920	56.488	0
2024-03-26	58.920	58.920	58.920	58.920	56.488	0
2024-03-25	58.920	58.920	58.920	58.920	56.488	0
2024-03-22	58.920	58.920	58.920	58.920	56.488	0
2024-03-21	58.920	58.920	58.920	58.920	56.488	0
2024-03-20	58.920	58.920	58.920	58.920	56.488	0
2024-03-19	58.920	58.920	58.920	58.920	56.488	0
2024-03-18	58.920	58.920	58.920	58.920	56.488	0
2024-03-15	58.920	58.920	58.920	58.920	56.488	0
2024-03-14	58.920	58.920	58.920	58.920	56.488	0
2024-03-13	58.920	58.920	58.920	58.920	56.488	0
2024-03-12	58.920	58.920	58.920	58.920	56.488	0
2024-03-11	58.920	58.920	58.920	58.920	56.488	0
2024-03-08	58.920	58.920	58.920	58.920	56.488	0
2024-03-07	58.920	58.920	58.920	58.920	56.488	0
2024-03-06	58.920	58.920	58.920	58.920	56.488	0
2024-03-05	58.920	58.920	58.920	58.920	56.488	0
2024-03-04	58.920	58.920	58.920	58.920	56.488	0
2024-03-01	58.920	58.920	58.920	58.920	56.488	0
2024-02-29	58.920	58.920	58.920	58.920	56.488	0
2024-02-28	58.920	58.920	58.920	58.920	56.488	0
2024-02-27	58.920	58.920	58.920	58.920	56.488	2,308
2024-02-26	59.580	59.580	59.580	59.580	57.120	2,335
2024-02-23	60.120	60.120	60.120	60.120	57.638	2,437
2024-02-22	58.980	59.400	58.980	59.400	56.948	3,093
2024-02-21	59.440	61.990	59.190	59.190	56.746	3,771
2024-02-20	59.040	59.040	59.040	59.040	56.603	1,417
2024-02-19	60.180	60.180	60.180	60.180	57.696	0
2024-02-16	60.180	60.180	60.180	60.180	57.696	0
2024-02-15	60.180	60.180	60.180	60.180	57.696	0
2024-02-14	60.180	60.180	60.180	60.180	57.696	0
2024-02-09	60.180	60.180	60.180	60.180	57.696	0
2024-02-08	60.180	60.180	60.180	60.180	57.696	10
2024-02-07	59.520	59.520	59.520	59.520	57.063	0
2024-02-06	59.520	59.520	59.520	59.520	57.063	0
2024-02-05	59.520	59.520	59.520	59.520	57.063	0
2024-02-02	59.520	59.520	59.520	59.520	57.063	0
2024-02-01	59.520	59.520	59.520	59.520	57.063	10
2024-01-31	58.080	58.080	58.080	58.080	55.682	0
2024-01-30	58.080	58.080	58.080	58.080	55.682	0
2024-01-29	58.080	58.080	58.080	58.080	55.682	0
2024-01-26	58.080	58.080	58.080	58.080	55.682	0
2024-01-25	58.080	58.080	58.080	58.080	55.682	0
2024-01-24	58.080	58.080	58.080	58.080	55.682	0
2024-01-23	58.080	58.080	58.080	58.080	55.682	0
2024-01-22	58.080	58.080	58.080	58.080	55.682	0

← NewerPage 11 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.