BKXI39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	62.740	62.740	62.740	62.740	58.346	0
2023-04-28	62.740	62.740	62.740	62.740	58.346	0
2023-04-27	62.740	62.740	62.740	62.740	58.346	0
2023-04-26	62.740	62.740	62.740	62.740	58.346	0
2023-04-25	62.740	62.740	62.740	62.740	58.346	0
2023-04-24	62.740	62.740	62.740	62.740	58.346	0
2023-04-20	62.740	62.740	62.740	62.740	58.346	0
2023-04-19	62.740	62.740	62.740	62.740	58.346	0
2023-04-18	62.590	62.740	62.430	62.740	58.346	5,091
2023-04-17	62.140	62.140	61.780	61.870	57.537	9,469
2023-04-14	61.630	61.680	61.540	61.540	57.230	9,000
2023-04-13	62.070	62.070	62.070	62.070	57.723	0
2023-04-12	62.070	62.070	62.070	62.070	57.723	0
2023-04-11	62.070	62.070	62.070	62.070	57.723	0
2023-04-10	62.070	62.070	62.070	62.070	57.723	0
2023-04-06	62.070	62.070	62.070	62.070	57.723	0
2023-04-05	62.070	62.070	62.070	62.070	57.723	0
2023-04-04	62.070	62.070	62.070	62.070	57.723	0
2023-04-03	62.070	62.070	62.070	62.070	57.723	0
2023-03-31	62.070	62.070	62.070	62.070	57.723	0
2023-03-30	62.070	62.070	62.070	62.070	57.723	0
2023-03-29	62.070	62.070	62.070	62.070	57.723	0
2023-03-28	62.070	62.070	62.070	62.070	57.723	0
2023-03-27	62.070	62.070	62.070	62.070	57.723	0
2023-03-24	62.070	62.070	62.070	62.070	57.723	0
2023-03-23	62.070	62.070	62.070	62.070	57.723	0
2023-03-22	62.070	62.070	62.070	62.070	57.723	0
2023-03-21	62.070	62.070	62.070	62.070	57.723	0
2023-03-20	62.070	62.070	62.070	62.070	57.723	0
2023-03-17	62.070	62.070	62.070	62.070	57.723	1,291
2023-03-16	61.800	61.800	61.800	61.800	57.472	0
2023-03-15	61.800	61.800	61.800	61.800	57.472	0
2023-03-14	61.800	61.800	61.800	61.800	57.472	0
2023-03-13	61.800	61.800	61.800	61.800	57.472	0
2023-03-10	61.800	61.800	61.800	61.800	57.472	0
2023-03-09	61.800	61.800	61.800	61.800	57.472	0
2023-03-08	61.800	61.800	61.800	61.800	57.472	0
2023-03-07	61.800	61.800	61.800	61.800	57.472	0
2023-03-06	61.800	61.800	61.800	61.800	57.472	0
2023-03-03	61.800	61.800	61.800	61.800	57.472	0
2023-03-02	61.800	61.800	61.800	61.800	57.472	0
2023-03-01	61.800	61.800	61.800	61.800	57.472	0
2023-02-28	61.800	61.800	61.800	61.800	57.472	0
2023-02-27	61.800	61.800	61.800	61.800	57.472	0
2023-02-24	61.800	61.800	61.800	61.800	57.472	0
2023-02-23	61.800	61.800	61.800	61.800	57.472	0
2023-02-22	61.800	61.800	61.800	61.800	57.472	0
2023-02-17	61.800	61.800	61.800	61.800	57.472	0
2023-02-16	61.800	61.800	61.800	61.800	57.472	0
2023-02-15	61.800	61.800	61.800	61.800	57.472	0
2023-02-14	61.800	61.800	61.800	61.800	57.472	0
2023-02-13	61.800	61.800	61.800	61.800	57.472	0
2023-02-10	61.800	61.800	61.800	61.800	57.472	0
2023-02-09	61.800	61.800	61.800	61.800	57.472	0
2023-02-08	61.800	61.800	61.800	61.800	57.472	676
2023-02-07	61.680	61.680	61.680	61.680	57.360	1,300
2023-02-06	61.540	61.540	61.540	61.540	57.230	0
2023-02-03	61.440	61.540	61.440	61.540	57.230	2,277
2023-02-02	60.650	60.650	60.650	60.650	56.402	1,223
2023-02-01	61.520	61.520	61.330	61.330	57.035	973

← NewerPage 15 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.