BKXI39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 72.030 | 72.030 | 72.030 | 72.030 | 72.030 | 3 |
| 2026-10-15 | 71.550 | 71.550 | 71.550 | 71.550 | 71.550 | 64 |
| 2026-10-13 | 69.010 | 69.010 | 69.010 | 69.010 | 69.010 | 1 |
| 2026-10-12 | 69.010 | 69.010 | 69.010 | 69.010 | 69.010 | 0 |
| 2026-10-07 | 69.010 | 69.010 | 69.010 | 69.010 | 69.010 | 0 |
| 2026-10-06 | 69.010 | 69.010 | 69.010 | 69.010 | 69.010 | 0 |
| 2026-10-05 | 69.010 | 69.010 | 69.010 | 69.010 | 69.010 | 0 |
| 2026-10-01 | 69.010 | 69.010 | 69.010 | 69.010 | 69.010 | 0 |
| 2026-09-28 | 69.010 | 69.010 | 69.010 | 69.010 | 69.010 | 0 |
| 2026-09-24 | 69.010 | 69.010 | 69.010 | 69.010 | 69.010 | 0 |
| 2026-09-23 | 69.010 | 69.010 | 69.010 | 69.010 | 69.010 | 0 |
| 2026-09-22 | 69.010 | 69.010 | 69.010 | 69.010 | 69.010 | 0 |
| 2026-09-21 | 69.010 | 69.010 | 69.010 | 69.010 | 69.010 | 0 |
| 2026-09-18 | 69.010 | 69.010 | 69.010 | 69.010 | 69.010 | 8 |
| 2026-09-17 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-09-16 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-09-15 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-09-14 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-09-13 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-09-10 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-09-09 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-09-08 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-09-07 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-09-03 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-09-02 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-09-01 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-08-31 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-08-30 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-08-27 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-08-26 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-08-25 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-08-24 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-08-23 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-08-20 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-08-19 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-08-18 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-08-17 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-08-16 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-07-17 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-07-16 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-07-15 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-07-14 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-07-13 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-07-10 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-07-09 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-07-08 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-07-07 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-07-06 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-07-03 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-07-02 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-07-01 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-06-30 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-06-29 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-06-26 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-06-25 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-06-24 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-06-23 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-06-22 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-06-19 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
| 2026-06-18 | 70.170 | 70.170 | 70.170 | 70.170 | 70.170 | 0 |
Page 1 of 2 · 100 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.