BKXI39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 70.580 | 70.580 | 70.580 | 70.580 | 70.040 | 0 |
| 2025-12-16 | 70.580 | 70.580 | 70.580 | 70.580 | 70.040 | 0 |
| 2025-12-15 | 70.580 | 70.580 | 70.580 | 70.580 | 69.436 | 3 |
| 2025-12-12 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-12-11 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-12-10 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-12-09 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-12-08 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-12-05 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-12-04 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-12-03 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-12-02 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-12-01 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-11-28 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-11-27 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-11-26 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-11-25 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 0 |
| 2025-11-24 | 70.070 | 70.070 | 70.070 | 70.070 | 68.934 | 1 |
| 2025-11-21 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-11-19 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-11-18 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-11-17 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-11-14 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-11-13 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-11-12 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-11-11 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-11-10 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-11-07 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-11-06 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-11-05 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-11-04 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-11-03 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-10-31 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-10-30 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-10-29 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-10-28 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-10-27 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-10-24 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-10-23 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-10-22 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-10-21 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
| 2025-10-20 | 71.890 | 71.890 | 71.890 | 71.890 | 70.725 | 0 |
← NewerPage 4 of 4 · 222 trading days
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.