BKXI39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-23	71.890	71.890	71.890	71.890	70.725	0
2025-09-22	71.890	71.890	71.890	71.890	70.725	0
2025-09-19	71.890	71.890	71.890	71.890	70.725	0
2025-09-18	71.890	71.890	71.890	71.890	70.725	0
2025-09-17	71.890	71.890	71.890	71.890	70.725	0
2025-09-16	71.890	71.890	71.890	71.890	70.725	0
2025-09-15	71.890	71.890	71.890	71.890	70.725	0
2025-09-12	71.890	71.890	71.890	71.890	70.725	0
2025-09-11	71.890	71.890	71.890	71.890	70.725	0
2025-09-10	71.890	71.890	71.890	71.890	70.725	0
2025-09-09	71.890	71.890	71.890	71.890	70.725	0
2025-09-08	71.890	71.890	71.890	71.890	70.725	0
2025-09-05	71.890	71.890	71.890	71.890	70.725	0
2025-09-04	71.890	71.890	71.890	71.890	70.725	0
2025-09-03	71.890	71.890	71.890	71.890	70.725	0
2025-09-02	71.890	71.890	71.890	71.890	70.725	0
2025-09-01	71.890	71.890	71.890	71.890	70.725	0
2025-08-29	71.890	71.890	71.890	71.890	70.725	0
2025-08-28	71.890	71.890	71.890	71.890	70.725	0
2025-08-27	71.890	71.890	71.890	71.890	70.725	0
2025-08-26	71.890	71.890	71.890	71.890	70.725	0
2025-08-25	71.890	71.890	71.890	71.890	70.725	0
2025-08-22	71.890	71.890	71.890	71.890	70.725	0
2025-08-21	71.890	71.890	71.890	71.890	70.725	0
2025-08-20	71.890	71.890	71.890	71.890	70.725	0
2025-08-19	71.890	71.890	71.890	71.890	70.725	0
2025-08-18	71.890	71.890	71.890	71.890	70.725	0
2025-08-15	71.890	71.890	71.890	71.890	70.725	0
2025-08-14	71.890	71.890	71.890	71.890	70.725	0
2025-08-13	71.890	71.890	71.890	71.890	70.725	0
2025-08-12	71.890	71.890	71.890	71.890	70.725	0
2025-08-11	71.890	71.890	71.890	71.890	70.725	75
2025-08-08	71.470	71.750	71.470	71.750	70.587	1,240
2025-08-07	71.260	71.260	71.260	71.260	70.105	0
2025-08-06	71.260	71.260	71.260	71.260	70.105	0
2025-08-05	71.260	71.260	71.260	71.260	70.105	0
2025-08-04	71.260	71.260	71.260	71.260	70.105	0
2025-08-01	71.050	71.260	70.040	71.260	70.105	2,400
2025-07-31	72.380	72.380	72.380	72.380	71.207	0
2025-07-30	72.380	72.380	72.380	72.380	71.207	1
2025-07-29	71.680	71.680	71.680	71.680	70.518	0
2025-07-28	71.820	71.820	71.680	71.680	70.518	3,390
2025-07-25	72.030	72.030	72.030	72.030	70.862	0
2025-07-24	72.030	72.030	72.030	72.030	70.862	0
2025-07-23	72.030	72.030	72.030	72.030	70.862	0
2025-07-22	72.030	72.030	72.030	72.030	70.862	0
2025-07-21	72.030	72.030	72.030	72.030	70.862	0
2025-07-18	72.030	72.030	72.030	72.030	70.862	0
2025-07-17	72.030	72.030	72.030	72.030	70.862	0
2025-07-16	72.030	72.030	72.030	72.030	70.862	0
2025-07-15	72.030	72.030	72.030	72.030	70.862	0
2025-07-14	72.030	72.030	72.030	72.030	70.862	0
2025-07-11	72.030	72.030	72.030	72.030	70.862	0
2025-07-10	72.030	72.030	72.030	72.030	70.862	0
2025-07-09	72.030	72.030	72.030	72.030	70.862	0
2025-07-08	72.030	72.030	72.030	72.030	70.862	0
2025-07-07	72.030	72.030	72.030	72.030	70.862	0
2025-07-04	72.030	72.030	72.030	72.030	70.862	0
2025-07-03	72.030	72.030	72.030	72.030	70.862	0
2025-07-02	72.030	72.030	72.030	72.030	70.862	0

← NewerPage 5 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.