BKXI39 historical data

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

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
2025-10-17	71.890	71.890	71.890	71.890	70.725	0
2025-10-16	71.890	71.890	71.890	71.890	70.725	0
2025-10-15	71.890	71.890	71.890	71.890	70.725	0
2025-10-14	71.890	71.890	71.890	71.890	70.725	0
2025-10-13	71.890	71.890	71.890	71.890	70.725	0
2025-10-10	71.890	71.890	71.890	71.890	70.725	0
2025-10-09	71.890	71.890	71.890	71.890	70.725	0
2025-10-08	71.890	71.890	71.890	71.890	70.725	0
2025-10-07	71.890	71.890	71.890	71.890	70.725	0
2025-10-06	71.890	71.890	71.890	71.890	70.725	0
2025-10-03	71.890	71.890	71.890	71.890	70.725	0
2025-10-02	71.890	71.890	71.890	71.890	70.725	0
2025-10-01	71.890	71.890	71.890	71.890	70.725	0
2025-09-30	71.890	71.890	71.890	71.890	70.725	0
2025-09-29	71.890	71.890	71.890	71.890	70.725	0
2025-09-26	71.890	71.890	71.890	71.890	70.725	0
2025-09-25	71.890	71.890	71.890	71.890	70.725	0
2025-09-24	71.890	71.890	71.890	71.890	70.725	0

← NewerPage 4 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.