BKXI39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-06	74.060	74.060	74.060	74.060	72.330	0
2025-01-03	74.060	74.060	74.060	74.060	72.330	0
2025-01-02	74.060	74.060	74.060	74.060	72.330	0
2024-12-30	74.060	74.060	74.060	74.060	72.330	0
2024-12-27	74.060	74.060	74.060	74.060	72.330	0
2024-12-26	74.060	74.060	74.060	74.060	72.330	0
2024-12-23	74.060	74.060	74.060	74.060	72.330	0
2024-12-20	74.060	74.060	74.060	74.060	72.330	0
2024-12-19	74.060	74.060	74.060	74.060	72.330	0
2024-12-18	74.060	74.060	74.060	74.060	72.330	0
2024-12-17	74.060	74.060	74.060	74.060	72.330	0
2024-12-16	74.060	74.060	74.060	74.060	71.609	0
2024-12-13	74.060	74.060	74.060	74.060	71.609	0
2024-12-12	74.060	74.060	74.060	74.060	71.609	0
2024-12-11	74.060	74.060	74.060	74.060	71.609	0
2024-12-10	74.060	74.060	74.060	74.060	71.609	0
2024-12-09	74.060	74.060	74.060	74.060	71.609	0
2024-12-06	74.060	74.060	74.060	74.060	71.609	0
2024-12-05	74.060	74.060	74.060	74.060	71.609	0
2024-12-04	74.060	74.060	74.060	74.060	71.609	0
2024-12-03	74.060	74.060	74.060	74.060	71.609	0
2024-12-02	74.060	74.060	74.060	74.060	71.609	0
2024-11-29	74.060	74.060	74.060	74.060	71.609	0
2024-11-28	74.060	74.060	74.060	74.060	71.609	0
2024-11-27	74.060	74.060	74.060	74.060	71.609	1,076
2024-11-26	68.460	68.460	68.460	68.460	66.194	0
2024-11-25	68.460	68.460	68.460	68.460	66.194	0
2024-11-22	68.460	68.460	68.460	68.460	66.194	0
2024-11-21	68.460	68.460	68.460	68.460	66.194	0
2024-11-19	68.460	68.460	68.460	68.460	66.194	0
2024-11-18	68.460	68.460	68.460	68.460	66.194	0
2024-11-14	68.460	68.460	68.460	68.460	66.194	0
2024-11-13	68.460	68.460	68.460	68.460	66.194	0
2024-11-12	68.460	68.460	68.460	68.460	66.194	0
2024-11-11	68.460	68.460	68.460	68.460	66.194	0
2024-11-08	68.460	68.460	68.460	68.460	66.194	0
2024-11-07	68.460	68.460	68.460	68.460	66.194	0
2024-11-06	68.460	68.460	68.460	68.460	66.194	0
2024-11-05	68.460	68.460	68.460	68.460	66.194	0
2024-11-04	68.460	68.460	68.460	68.460	66.194	0
2024-11-01	68.460	68.460	68.460	68.460	66.194	0
2024-10-31	68.460	68.460	68.460	68.460	66.194	0
2024-10-30	68.460	68.460	68.460	68.460	66.194	0
2024-10-29	68.460	68.460	68.460	68.460	66.194	0
2024-10-28	68.460	68.460	68.460	68.460	66.194	0
2024-10-25	68.460	68.460	68.460	68.460	66.194	0
2024-10-24	68.460	68.460	68.460	68.460	66.194	0
2024-10-23	68.460	68.460	68.460	68.460	66.194	0
2024-10-22	68.460	68.460	68.460	68.460	66.194	0
2024-10-21	68.460	68.460	68.460	68.460	66.194	0
2024-10-18	68.460	68.460	68.460	68.460	66.194	0
2024-10-17	68.460	68.460	68.460	68.460	66.194	0
2024-10-16	68.460	68.460	68.460	68.460	66.194	0
2024-10-15	68.460	68.460	68.460	68.460	66.194	0
2024-10-14	68.460	68.460	68.460	68.460	66.194	0
2024-10-11	68.460	68.460	68.460	68.460	66.194	0
2024-10-10	68.460	68.460	68.460	68.460	66.194	0
2024-10-09	68.460	68.460	68.460	68.460	66.194	0
2024-10-08	68.460	68.460	68.460	68.460	66.194	0
2024-10-07	68.460	68.460	68.460	68.460	66.194	0

← NewerPage 8 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.