BKXI39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	62.150	62.150	62.150	62.150	57.797	0
2023-01-30	62.150	62.150	62.150	62.150	57.797	0
2023-01-27	62.150	62.150	62.150	62.150	57.797	0
2023-01-26	62.150	62.150	62.150	62.150	57.797	0
2023-01-25	62.150	62.150	62.150	62.150	57.797	0
2023-01-24	62.150	62.150	62.150	62.150	57.797	0
2023-01-23	62.150	62.150	62.150	62.150	57.797	0
2023-01-20	62.150	62.150	62.150	62.150	57.797	0
2023-01-19	62.150	62.150	62.150	62.150	57.797	1,229
2023-01-18	62.010	62.010	62.010	62.010	57.667	1,218
2023-01-17	62.530	62.530	62.530	62.530	58.151	0
2023-01-16	62.530	62.530	62.530	62.530	58.151	0
2023-01-13	62.530	62.530	62.530	62.530	58.151	1,580
2023-01-12	61.750	61.750	61.750	61.750	57.425	1,241
2023-01-11	63.180	63.180	62.910	62.910	58.504	3,835
2023-01-10	63.180	63.220	63.180	63.180	58.755	3,153
2023-01-09	65.000	65.000	65.000	65.000	60.448	0
2023-01-06	65.000	65.000	65.000	65.000	60.448	0
2023-01-05	65.000	65.000	65.000	65.000	60.448	0
2023-01-04	65.000	65.000	65.000	65.000	60.448	0
2023-01-03	65.000	65.000	65.000	65.000	60.448	286
2023-01-02	66.690	66.690	66.690	66.690	62.019	0
2022-12-29	66.690	66.690	66.690	66.690	62.019	525
2022-12-28	63.680	63.680	63.680	63.680	58.640	0
2022-12-27	63.680	63.680	63.680	63.680	58.640	541
2022-12-26	63.100	63.100	63.100	63.100	58.106	510
2022-12-23	62.490	62.490	62.490	62.490	57.544	1,090
2022-12-22	62.660	62.660	62.660	62.660	57.701	0
2022-12-21	62.660	62.660	62.660	62.660	57.701	876
2022-12-20	62.160	62.160	62.160	62.160	57.240	774
2022-12-19	63.610	63.610	63.060	63.060	58.069	492
2022-12-16	62.840	62.840	62.840	62.840	57.866	67
2022-12-15	64.530	64.530	64.530	64.530	59.423	0
2022-12-14	64.530	64.530	64.530	64.530	59.423	0
2022-12-13	64.530	64.530	64.530	64.530	59.423	0
2022-12-12	64.530	64.530	64.530	64.530	58.855	0
2022-12-09	64.530	64.530	64.530	64.530	58.855	0
2022-12-08	64.530	64.530	64.530	64.530	58.855	0
2022-12-07	64.530	64.530	64.530	64.530	58.855	0
2022-12-06	64.530	64.530	64.530	64.530	58.855	0
2022-12-05	64.530	64.530	64.530	64.530	58.855	78
2022-12-02	65.400	65.400	65.400	65.400	59.648	0
2022-12-01	65.400	65.400	65.400	65.400	59.648	0
2022-11-30	65.400	65.400	65.400	65.400	59.648	0
2022-11-29	65.400	65.400	65.400	65.400	59.648	0
2022-11-28	65.400	65.400	65.400	65.400	59.648	10
2022-11-25	59.100	59.100	59.100	59.100	53.903	0
2022-11-24	59.100	59.100	59.100	59.100	53.903	0
2022-11-23	59.100	59.100	59.100	59.100	53.903	0
2022-11-22	59.100	59.100	59.100	59.100	53.903	0
2022-11-21	59.100	59.100	59.100	59.100	53.903	0
2022-11-18	59.100	59.100	59.100	59.100	53.903	0
2022-11-17	59.100	59.100	59.100	59.100	53.903	0
2022-11-16	59.100	59.100	59.100	59.100	53.903	0
2022-11-14	59.100	59.100	59.100	59.100	53.903	0
2022-11-11	59.100	59.100	59.100	59.100	53.903	0
2022-11-10	59.100	59.100	59.100	59.100	53.903	0
2022-11-09	59.100	59.100	59.100	59.100	53.903	0
2022-11-08	59.000	59.300	59.000	59.100	53.903	5,087
2022-11-07	59.160	59.160	59.160	59.160	53.957	1

← NewerPage 16 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.