BKXI39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	57.660	57.660	57.660	57.660	54.135	0
2023-10-19	57.660	57.660	57.660	57.660	54.135	0
2023-10-18	57.660	57.660	57.660	57.660	54.135	0
2023-10-17	57.660	57.660	57.660	57.660	54.135	0
2023-10-16	57.660	57.660	57.660	57.660	54.135	0
2023-10-13	57.660	57.660	57.660	57.660	54.135	0
2023-10-11	57.660	57.660	57.660	57.660	54.135	0
2023-10-10	57.660	57.660	57.660	57.660	54.135	0
2023-10-09	57.660	57.660	57.660	57.660	54.135	0
2023-10-06	57.660	57.660	57.660	57.660	54.135	0
2023-10-05	57.660	57.660	57.660	57.660	54.135	0
2023-10-04	57.660	57.660	57.660	57.660	54.135	0
2023-10-03	57.660	57.660	57.660	57.660	54.135	0
2023-10-02	57.660	57.660	57.660	57.660	54.135	0
2023-09-29	57.660	57.660	57.660	57.660	54.135	0
2023-09-28	57.660	57.660	57.660	57.660	54.135	0
2023-09-27	57.660	57.660	57.660	57.660	54.135	0
2023-09-26	57.660	57.660	57.660	57.660	54.135	290
2023-09-25	57.660	57.660	57.660	57.660	54.135	0
2023-09-22	57.660	57.660	57.660	57.660	54.135	0
2023-09-21	57.660	57.660	57.660	57.660	54.135	0
2023-09-20	57.660	57.660	57.660	57.660	54.135	0
2023-09-19	57.660	57.660	57.660	57.660	54.135	7,600
2023-09-18	57.780	57.780	57.780	57.780	54.247	12,258
2023-09-15	58.140	58.140	57.970	58.010	54.463	9,874
2023-09-14	58.600	58.600	58.600	58.600	55.017	0
2023-09-13	58.600	58.600	58.600	58.600	55.017	0
2023-09-12	58.600	58.600	58.600	58.600	55.017	0
2023-09-11	58.600	58.600	58.600	58.600	55.017	0
2023-09-08	58.600	58.600	58.600	58.600	55.017	0
2023-09-06	58.600	58.600	58.600	58.600	55.017	0
2023-09-05	58.600	58.600	58.600	58.600	55.017	0
2023-09-04	58.600	58.600	58.600	58.600	55.017	0
2023-09-01	58.600	58.600	58.600	58.600	55.017	0
2023-08-31	58.600	58.600	58.600	58.600	55.017	0
2023-08-30	58.600	58.600	58.600	58.600	55.017	0
2023-08-29	58.600	58.600	58.600	58.600	55.017	0
2023-08-28	58.600	58.600	58.600	58.600	55.017	0
2023-08-25	58.600	58.600	58.600	58.600	55.017	0
2023-08-24	58.600	58.600	58.600	58.600	55.017	0
2023-08-23	58.600	58.600	58.600	58.600	55.017	0
2023-08-22	58.600	58.600	58.600	58.600	55.017	0
2023-08-21	58.600	58.600	58.600	58.600	55.017	0
2023-08-18	58.600	58.600	58.600	58.600	55.017	0
2023-08-17	58.600	58.600	58.600	58.600	55.017	0
2023-08-16	58.600	58.600	58.600	58.600	55.017	0
2023-08-15	58.600	58.600	58.600	58.600	55.017	0
2023-08-14	58.600	58.600	58.600	58.600	55.017	0
2023-08-11	58.600	58.600	58.600	58.600	55.017	0
2023-08-10	58.600	58.600	58.600	58.600	55.017	0
2023-08-09	58.600	58.600	58.600	58.600	55.017	0
2023-08-08	58.600	58.600	58.600	58.600	55.017	0
2023-08-07	58.600	58.600	58.600	58.600	55.017	0
2023-08-04	58.600	58.600	58.600	58.600	55.017	0
2023-08-03	58.600	58.600	58.600	58.600	55.017	0
2023-08-02	58.600	58.600	58.600	58.600	55.017	0
2023-08-01	58.600	58.600	58.600	58.600	55.017	0
2023-07-31	58.600	58.600	58.600	58.600	55.017	0
2023-07-28	58.600	58.600	58.600	58.600	55.017	0
2023-07-27	58.600	58.600	58.600	58.600	55.017	0

← NewerPage 13 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.