BVEG39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	44.730	44.730	44.730	44.730	43.217	0
2024-02-29	45.010	45.030	44.660	44.730	43.217	247
2024-02-28	44.610	44.670	44.610	44.670	43.159	30
2024-02-27	44.660	44.690	44.660	44.690	43.178	8
2024-02-26	45.200	45.200	45.200	45.200	43.671	0
2024-02-23	45.200	45.200	42.670	45.200	43.671	1,001
2024-02-22	44.850	44.960	44.580	44.960	43.439	18
2024-02-21	44.330	44.460	44.330	44.460	42.956	1,278
2024-02-20	44.580	44.580	44.580	44.580	43.072	0
2024-02-19	44.580	44.580	44.580	44.580	43.072	0
2024-02-16	44.860	47.400	44.580	44.580	43.072	2,020
2024-02-15	44.920	47.590	44.920	47.590	45.980	2,050
2024-02-14	44.440	44.440	44.440	44.440	42.937	0
2024-02-09	44.690	44.800	44.440	44.440	42.937	2,040
2024-02-08	45.280	45.280	45.280	45.280	43.748	0
2024-02-07	45.280	45.280	45.280	45.280	43.748	0
2024-02-06	45.670	45.670	45.280	45.280	43.748	2
2024-02-05	45.470	45.470	45.470	45.470	43.932	0
2024-02-02	45.470	45.470	45.470	45.470	43.932	0
2024-02-01	45.470	45.470	45.470	45.470	43.932	0
2024-01-31	45.470	45.470	45.470	45.470	43.932	0
2024-01-30	45.470	45.470	45.470	45.470	43.932	0
2024-01-29	45.470	45.470	45.470	45.470	43.932	0
2024-01-26	45.470	45.470	45.470	45.470	43.932	0
2024-01-25	45.470	45.470	45.470	45.470	43.932	0
2024-01-24	45.470	45.470	45.470	45.470	43.932	0
2024-01-23	45.470	45.470	45.470	45.470	43.932	0
2024-01-22	45.470	45.470	45.470	45.470	43.932	0
2024-01-19	45.470	45.470	45.470	45.470	43.932	0
2024-01-18	45.470	45.470	45.470	45.470	43.932	0
2024-01-17	45.470	45.470	45.470	45.470	43.932	0
2024-01-16	45.470	45.470	45.470	45.470	43.932	0
2024-01-15	45.470	45.470	45.470	45.470	43.932	0
2024-01-12	45.470	45.470	45.470	45.470	43.932	0
2024-01-11	45.470	45.470	45.470	45.470	43.932	0
2024-01-10	45.470	45.470	45.470	45.470	43.932	0
2024-01-09	45.470	45.470	45.470	45.470	43.932	0
2024-01-08	45.470	45.470	45.470	45.470	43.932	0
2024-01-05	45.470	45.470	45.470	45.470	43.932	0
2024-01-04	45.470	45.470	45.470	45.470	43.932	0
2024-01-03	45.470	45.470	45.470	45.470	43.932	0
2024-01-02	45.470	45.470	45.470	45.470	43.932	0
2023-12-28	45.470	45.470	45.470	45.470	43.582	0
2023-12-27	45.470	45.470	45.470	45.470	43.582	0
2023-12-26	45.470	45.470	45.470	45.470	43.582	0
2023-12-22	45.470	45.470	45.470	45.470	43.582	0
2023-12-21	45.470	45.470	45.470	45.470	43.582	0
2023-12-20	45.470	45.470	45.470	45.470	43.133	0
2023-12-19	45.470	45.470	45.470	45.470	43.133	0
2023-12-18	45.470	45.470	45.470	45.470	43.133	0
2023-12-15	45.470	45.470	45.470	45.470	43.133	0
2023-12-14	45.470	45.470	45.470	45.470	43.133	0
2023-12-13	45.470	45.470	45.470	45.470	43.133	0
2023-12-12	45.470	45.470	45.470	45.470	43.133	0
2023-12-11	45.470	45.470	45.470	45.470	43.133	0
2023-12-08	45.470	45.470	45.470	45.470	43.133	0
2023-12-07	45.470	45.470	45.470	45.470	43.133	0
2023-12-06	45.470	45.470	45.470	45.470	43.133	0
2023-12-05	45.470	45.470	45.470	45.470	43.133	0
2023-12-04	45.470	45.470	45.470	45.470	43.133	0

← NewerPage 11 of 14 · 818 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-16	0.4814 BRL
2025-06-16	0.3887 BRL
2024-12-17	0.5993 BRL
2024-06-11	0.3518 BRL
2024-01-02	0.3627 BRL
2023-12-21	0.4680 BRL
2023-06-09	0.5072 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.