BKXI39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	68.460	68.460	68.460	68.460	66.194	0
2024-10-03	68.460	68.460	68.460	68.460	66.194	0
2024-10-02	68.460	68.460	68.460	68.460	66.194	0
2024-10-01	68.460	68.460	68.460	68.460	66.194	0
2024-09-30	68.460	68.460	68.460	68.460	66.194	0
2024-09-27	68.460	68.460	68.460	68.460	66.194	0
2024-09-26	68.460	68.460	68.460	68.460	66.194	0
2024-09-25	68.460	68.460	68.460	68.460	66.194	0
2024-09-24	68.460	68.460	68.460	68.460	66.194	0
2024-09-23	68.460	68.460	68.460	68.460	66.194	0
2024-09-20	68.460	68.460	68.460	68.460	66.194	0
2024-09-19	68.460	68.460	68.460	68.460	66.194	0
2024-09-18	68.460	68.460	68.460	68.460	66.194	0
2024-09-17	68.460	68.460	68.460	68.460	66.194	0
2024-09-16	68.460	68.460	68.460	68.460	66.194	0
2024-09-13	68.460	68.460	68.460	68.460	66.194	0
2024-09-12	68.460	68.460	68.460	68.460	66.194	0
2024-09-11	68.460	68.460	68.460	68.460	66.194	0
2024-09-10	68.460	68.460	68.460	68.460	66.194	0
2024-09-09	68.460	68.460	68.460	68.460	66.194	0
2024-09-06	68.460	68.460	68.460	68.460	66.194	0
2024-09-05	68.460	68.460	68.460	68.460	66.194	0
2024-09-04	68.460	68.460	68.460	68.460	66.194	0
2024-09-03	68.460	68.460	68.460	68.460	66.194	0
2024-09-02	68.460	68.460	68.460	68.460	66.194	0
2024-08-30	68.460	68.460	68.460	68.460	66.194	0
2024-08-29	68.460	68.460	68.460	68.460	66.194	0
2024-08-28	68.460	68.460	68.460	68.460	66.194	0
2024-08-27	68.460	68.460	68.460	68.460	66.194	0
2024-08-26	68.460	68.460	68.460	68.460	66.194	0
2024-08-23	68.460	68.460	68.460	68.460	66.194	0
2024-08-22	68.460	68.460	68.460	68.460	66.194	0
2024-08-21	68.460	68.460	68.460	68.460	66.194	0
2024-08-20	68.460	68.460	68.460	68.460	66.194	0
2024-08-19	68.460	68.460	68.460	68.460	66.194	0
2024-08-16	68.460	68.460	68.460	68.460	66.194	0
2024-08-15	68.460	68.460	68.460	68.460	66.194	0
2024-08-14	68.460	68.460	68.460	68.460	66.194	0
2024-08-13	68.460	68.460	68.460	68.460	66.194	0
2024-08-12	68.460	68.460	68.460	68.460	66.194	0
2024-08-09	68.390	68.460	65.940	68.460	66.194	1,285
2024-08-08	65.940	65.940	65.940	65.940	63.758	0
2024-08-07	65.940	65.940	65.940	65.940	63.758	0
2024-08-06	65.940	65.940	65.940	65.940	63.758	0
2024-08-05	65.940	65.940	65.940	65.940	63.758	0
2024-08-02	65.940	65.940	65.940	65.940	63.758	0
2024-08-01	65.940	65.940	65.940	65.940	63.758	0
2024-07-31	65.940	65.940	65.940	65.940	63.758	0
2024-07-30	65.940	65.940	65.940	65.940	63.758	0
2024-07-29	65.940	65.940	65.940	65.940	63.758	0
2024-07-26	65.940	65.940	65.940	65.940	63.758	0
2024-07-25	65.940	65.940	65.940	65.940	63.758	0
2024-07-24	65.940	65.940	65.940	65.940	63.758	0
2024-07-23	65.940	65.940	65.940	65.940	63.758	0
2024-07-22	65.940	65.940	65.940	65.940	63.758	0
2024-07-19	65.940	65.940	65.940	65.940	63.758	0
2024-07-18	65.940	65.940	65.940	65.940	63.758	0
2024-07-17	65.940	65.940	65.940	65.940	63.758	0
2024-07-16	65.940	65.940	65.940	65.940	63.758	0
2024-07-15	65.940	65.940	65.940	65.940	63.758	0

← NewerPage 9 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.