BKXI39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	58.600	58.600	58.600	58.600	55.017	0
2023-07-25	58.600	58.600	58.600	58.600	55.017	0
2023-07-24	58.600	58.600	58.600	58.600	55.017	0
2023-07-21	58.600	58.600	58.600	58.600	55.017	0
2023-07-20	58.600	58.600	58.600	58.600	55.017	0
2023-07-19	58.600	58.600	58.600	58.600	55.017	0
2023-07-18	58.600	58.600	58.600	58.600	55.017	0
2023-07-17	58.600	58.600	58.600	58.600	55.017	0
2023-07-14	58.600	58.600	58.600	58.600	55.017	0
2023-07-13	58.600	58.600	58.600	58.600	55.017	0
2023-07-12	58.600	58.600	58.600	58.600	55.017	0
2023-07-11	58.600	58.600	58.600	58.600	55.017	0
2023-07-10	58.600	58.600	58.600	58.600	55.017	0
2023-07-07	58.600	58.600	58.600	58.600	55.017	0
2023-07-06	58.600	58.600	58.600	58.600	55.017	0
2023-07-05	58.600	58.600	58.600	58.600	55.017	0
2023-07-04	58.600	58.600	58.600	58.600	55.017	0
2023-07-03	58.600	58.600	58.600	58.600	55.017	0
2023-06-30	58.600	58.600	58.600	58.600	55.017	0
2023-06-29	58.600	58.600	58.600	58.600	55.017	0
2023-06-28	58.600	58.600	58.600	58.600	55.017	0
2023-06-27	58.600	58.600	58.600	58.600	55.017	1
2023-06-26	62.740	62.740	62.740	62.740	58.904	0
2023-06-23	62.740	62.740	62.740	62.740	58.904	0
2023-06-22	62.740	62.740	62.740	62.740	58.904	0
2023-06-21	62.740	62.740	62.740	62.740	58.904	0
2023-06-20	62.740	62.740	62.740	62.740	58.904	0
2023-06-19	62.740	62.740	62.740	62.740	58.904	0
2023-06-16	62.740	62.740	62.740	62.740	58.904	0
2023-06-15	62.740	62.740	62.740	62.740	58.904	0
2023-06-14	62.740	62.740	62.740	62.740	58.904	0
2023-06-13	62.740	62.740	62.740	62.740	58.904	0
2023-06-12	62.740	62.740	62.740	62.740	58.904	0
2023-06-09	62.740	62.740	62.740	62.740	58.904	0
2023-06-07	62.740	62.740	62.740	62.740	58.346	0
2023-06-06	62.740	62.740	62.740	62.740	58.346	0
2023-06-05	62.740	62.740	62.740	62.740	58.346	0
2023-06-02	62.740	62.740	62.740	62.740	58.346	0
2023-06-01	62.740	62.740	62.740	62.740	58.346	0
2023-05-31	62.740	62.740	62.740	62.740	58.346	0
2023-05-30	62.740	62.740	62.740	62.740	58.346	0
2023-05-29	62.740	62.740	62.740	62.740	58.346	0
2023-05-26	62.740	62.740	62.740	62.740	58.346	0
2023-05-25	62.740	62.740	62.740	62.740	58.346	0
2023-05-24	62.740	62.740	62.740	62.740	58.346	0
2023-05-23	62.740	62.740	62.740	62.740	58.346	0
2023-05-22	62.740	62.740	62.740	62.740	58.346	0
2023-05-19	62.740	62.740	62.740	62.740	58.346	0
2023-05-18	62.740	62.740	62.740	62.740	58.346	0
2023-05-17	62.740	62.740	62.740	62.740	58.346	0
2023-05-16	62.740	62.740	62.740	62.740	58.346	0
2023-05-15	62.740	62.740	62.740	62.740	58.346	0
2023-05-12	62.740	62.740	62.740	62.740	58.346	0
2023-05-11	62.740	62.740	62.740	62.740	58.346	0
2023-05-10	62.740	62.740	62.740	62.740	58.346	0
2023-05-09	62.740	62.740	62.740	62.740	58.346	0
2023-05-08	62.740	62.740	62.740	62.740	58.346	0
2023-05-05	62.740	62.740	62.740	62.740	58.346	0
2023-05-04	62.740	62.740	62.740	62.740	58.346	0
2023-05-03	62.740	62.740	62.740	62.740	58.346	0

← NewerPage 14 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.