BKXI39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	57.880	57.880	57.880	57.880	52.790	0
2022-11-03	57.880	57.880	57.880	57.880	52.790	0
2022-11-01	57.880	57.880	57.880	57.880	52.790	10
2022-10-31	58.730	58.730	58.730	58.730	53.565	86
2022-10-28	60.450	61.000	60.200	60.600	55.271	14
2022-10-27	60.530	60.530	60.530	60.530	55.207	0
2022-10-26	60.230	60.530	60.010	60.530	55.207	4
2022-10-25	59.010	59.300	59.010	59.300	54.085	2
2022-10-24	58.080	58.080	58.080	58.080	52.972	89
2022-10-21	56.790	56.790	56.790	56.790	51.796	0
2022-10-20	56.790	56.790	56.790	56.790	51.796	89
2022-10-19	57.700	57.700	57.700	57.700	52.626	1
2022-10-18	57.960	57.960	57.960	57.960	52.863	1
2022-10-17	57.350	57.350	57.350	57.350	52.306	0
2022-10-14	57.350	57.350	57.350	57.350	52.306	1
2022-10-13	55.990	57.860	55.990	57.860	52.772	2
2022-10-11	61.430	61.430	61.430	61.430	56.028	0
2022-10-10	61.430	61.430	61.430	61.430	56.028	0
2022-10-07	61.430	61.430	61.430	61.430	56.028	0
2022-10-06	61.430	61.430	61.430	61.430	56.028	0
2022-10-05	61.430	61.430	61.430	61.430	56.028	0
2022-10-04	61.430	61.430	61.430	61.430	56.028	0
2022-10-03	61.430	61.430	61.430	61.430	56.028	0
2022-09-30	61.430	61.430	61.430	61.430	56.028	0
2022-09-29	61.430	61.430	61.430	61.430	56.028	0
2022-09-28	61.430	61.430	61.430	61.430	56.028	0
2022-09-27	61.430	61.430	61.430	61.430	56.028	0
2022-09-26	61.430	61.430	61.430	61.430	56.028	0
2022-09-23	61.430	61.430	61.430	61.430	56.028	0
2022-09-22	61.430	61.430	61.430	61.430	56.028	0
2022-09-21	61.430	61.430	61.430	61.430	56.028	0
2022-09-20	61.430	61.430	61.430	61.430	56.028	0
2022-09-19	61.430	61.430	61.430	61.430	56.028	0
2022-09-16	61.430	61.430	61.430	61.430	56.028	0
2022-09-15	61.430	61.430	61.430	61.430	56.028	0
2022-09-14	61.430	61.430	61.430	61.430	56.028	0
2022-09-13	61.430	61.430	61.430	61.430	56.028	0
2022-09-12	61.430	61.430	61.430	61.430	56.028	0
2022-09-09	61.430	61.430	61.430	61.430	56.028	0
2022-09-08	61.430	61.430	61.430	61.430	56.028	0
2022-09-06	61.430	61.430	61.430	61.430	56.028	0
2022-09-05	61.430	61.430	61.430	61.430	56.028	0
2022-09-02	61.430	61.430	61.430	61.430	56.028	0
2022-09-01	61.430	61.430	61.430	61.430	56.028	0
2022-08-31	61.430	61.430	61.430	61.430	56.028	0
2022-08-30	61.430	61.430	61.430	61.430	56.028	0
2022-08-29	61.430	61.430	61.430	61.430	56.028	0
2022-08-26	61.430	61.430	61.430	61.430	56.028	0
2022-08-25	61.430	61.430	61.430	61.430	56.028	0
2022-08-24	61.430	61.430	61.430	61.430	56.028	0
2022-08-23	61.430	61.430	61.430	61.430	56.028	0
2022-08-22	61.430	61.430	61.430	61.430	56.028	0
2022-08-19	61.430	61.430	61.430	61.430	56.028	0
2022-08-18	61.430	61.430	61.430	61.430	56.028	0
2022-08-17	61.430	61.430	61.430	61.430	56.028	0
2022-08-16	61.430	61.430	61.430	61.430	56.028	0
2022-08-15	61.430	61.430	61.430	61.430	56.028	0
2022-08-12	61.430	61.430	61.430	61.430	56.028	0
2022-08-11	61.430	61.430	61.430	61.430	56.028	0
2022-08-10	61.430	61.430	61.430	61.430	56.028	0

← NewerPage 17 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.