BKXI39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	58.080	58.080	58.080	58.080	55.682	0
2024-01-18	58.080	58.080	58.080	58.080	55.682	0
2024-01-17	58.080	58.080	58.080	58.080	55.682	10
2024-01-16	58.080	58.080	58.080	58.080	55.682	0
2024-01-15	58.080	58.080	58.080	58.080	55.682	0
2024-01-12	58.080	58.080	58.080	58.080	55.682	0
2024-01-11	58.080	58.080	58.080	58.080	55.682	0
2024-01-10	58.080	58.080	58.080	58.080	55.682	0
2024-01-09	58.080	58.080	58.080	58.080	55.682	30
2024-01-08	58.080	58.080	58.080	58.080	55.682	0
2024-01-05	58.080	58.080	58.080	58.080	55.682	0
2024-01-04	58.080	58.080	58.080	58.080	55.682	0
2024-01-03	58.080	58.080	58.080	58.080	55.682	0
2024-01-02	58.080	58.080	58.080	58.080	55.682	0
2023-12-28	58.080	58.080	58.080	58.080	55.275	0
2023-12-27	58.080	58.080	58.080	58.080	55.275	0
2023-12-26	58.080	58.080	58.080	58.080	55.275	0
2023-12-22	58.080	58.080	58.080	58.080	55.275	0
2023-12-21	58.080	58.080	58.080	58.080	55.275	0
2023-12-20	58.080	58.080	58.080	58.080	54.529	0
2023-12-19	58.080	58.080	58.080	58.080	54.529	0
2023-12-18	58.080	58.080	58.080	58.080	54.529	0
2023-12-15	58.080	58.080	58.080	58.080	54.529	0
2023-12-14	58.080	58.080	58.080	58.080	54.529	0
2023-12-13	58.080	58.080	58.080	58.080	54.529	0
2023-12-12	58.080	58.080	58.080	58.080	54.529	2,953
2023-12-11	57.660	57.660	57.660	57.660	54.135	0
2023-12-08	57.660	57.660	57.660	57.660	54.135	0
2023-12-07	57.660	57.660	57.660	57.660	54.135	0
2023-12-06	57.660	57.660	57.660	57.660	54.135	0
2023-12-05	57.660	57.660	57.660	57.660	54.135	0
2023-12-04	57.660	57.660	57.660	57.660	54.135	0
2023-12-01	57.660	57.660	57.660	57.660	54.135	0
2023-11-30	57.660	57.660	57.660	57.660	54.135	0
2023-11-29	57.660	57.660	57.660	57.660	54.135	0
2023-11-28	57.660	57.660	57.660	57.660	54.135	0
2023-11-27	57.660	57.660	57.660	57.660	54.135	0
2023-11-24	57.660	57.660	57.660	57.660	54.135	0
2023-11-23	57.660	57.660	57.660	57.660	54.135	0
2023-11-22	57.660	57.660	57.660	57.660	54.135	0
2023-11-21	57.660	57.660	57.660	57.660	54.135	0
2023-11-20	57.660	57.660	57.660	57.660	54.135	0
2023-11-17	57.660	57.660	57.660	57.660	54.135	0
2023-11-16	57.660	57.660	57.660	57.660	54.135	0
2023-11-14	57.660	57.660	57.660	57.660	54.135	0
2023-11-13	57.660	57.660	57.660	57.660	54.135	0
2023-11-10	57.660	57.660	57.660	57.660	54.135	0
2023-11-09	57.660	57.660	57.660	57.660	54.135	0
2023-11-08	57.660	57.660	57.660	57.660	54.135	0
2023-11-07	57.660	57.660	57.660	57.660	54.135	0
2023-11-06	57.660	57.660	57.660	57.660	54.135	0
2023-11-03	57.660	57.660	57.660	57.660	54.135	0
2023-11-01	57.660	57.660	57.660	57.660	54.135	0
2023-10-31	57.660	57.660	57.660	57.660	54.135	0
2023-10-30	57.660	57.660	57.660	57.660	54.135	0
2023-10-27	57.660	57.660	57.660	57.660	54.135	0
2023-10-26	57.660	57.660	57.660	57.660	54.135	0
2023-10-25	57.660	57.660	57.660	57.660	54.135	0
2023-10-24	57.660	57.660	57.660	57.660	54.135	0
2023-10-23	57.660	57.660	57.660	57.660	54.135	0

← NewerPage 12 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.