BVEG39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	45.470	45.470	45.470	45.470	43.133	0
2023-11-30	45.470	45.470	45.470	45.470	43.133	0
2023-11-29	45.470	45.470	45.470	45.470	43.133	0
2023-11-28	45.470	45.470	45.470	45.470	43.133	0
2023-11-27	45.470	45.470	45.470	45.470	43.133	0
2023-11-24	45.470	45.470	45.470	45.470	43.133	0
2023-11-23	45.470	45.470	45.470	45.470	43.133	0
2023-11-22	45.470	45.470	45.470	45.470	43.133	0
2023-11-21	45.470	45.470	45.470	45.470	43.133	0
2023-11-20	45.470	45.470	45.470	45.470	43.133	0
2023-11-17	45.470	45.470	45.470	45.470	43.133	0
2023-11-16	45.470	45.470	45.470	45.470	43.133	0
2023-11-14	45.470	45.470	45.470	45.470	43.133	0
2023-11-13	45.470	45.470	45.470	45.470	43.133	0
2023-11-10	45.470	45.470	45.470	45.470	43.133	0
2023-11-09	45.470	45.470	45.470	45.470	43.133	0
2023-11-08	45.470	45.470	45.470	45.470	43.133	0
2023-11-07	45.470	45.470	45.470	45.470	43.133	0
2023-11-06	45.470	45.470	45.470	45.470	43.133	0
2023-11-03	45.470	45.470	45.470	45.470	43.133	0
2023-11-01	45.470	45.470	45.470	45.470	43.133	0
2023-10-31	45.470	45.470	45.470	45.470	43.133	0
2023-10-30	45.470	45.470	45.470	45.470	43.133	0
2023-10-27	45.470	45.470	45.470	45.470	43.133	0
2023-10-26	45.470	45.470	45.470	45.470	43.133	0
2023-10-25	45.470	45.470	45.470	45.470	43.133	0
2023-10-24	45.470	45.470	45.470	45.470	43.133	0
2023-10-23	45.610	45.610	45.430	45.470	43.133	14
2023-10-20	49.610	49.610	49.610	49.610	47.060	0
2023-10-19	49.610	49.610	49.610	49.610	47.060	0
2023-10-18	49.610	49.610	49.610	49.610	47.060	0
2023-10-17	49.610	49.610	49.610	49.610	47.060	0
2023-10-16	49.610	49.610	49.610	49.610	47.060	0
2023-10-13	49.610	49.610	49.610	49.610	47.060	0
2023-10-11	49.610	49.610	49.610	49.610	47.060	0
2023-10-10	49.610	49.610	49.610	49.610	47.060	0
2023-10-09	49.610	49.610	49.610	49.610	47.060	0
2023-10-06	49.610	49.610	49.610	49.610	47.060	0
2023-10-05	49.610	49.610	49.610	49.610	47.060	0
2023-10-04	49.610	49.610	49.610	49.610	47.060	0
2023-10-03	49.610	49.610	49.610	49.610	47.060	0
2023-10-02	49.610	49.610	49.610	49.610	47.060	0
2023-09-29	49.610	49.610	49.610	49.610	47.060	0
2023-09-28	49.610	49.610	49.610	49.610	47.060	0
2023-09-27	49.610	49.610	49.610	49.610	47.060	0
2023-09-26	49.610	49.610	49.610	49.610	47.060	0
2023-09-25	49.610	49.610	49.610	49.610	47.060	0
2023-09-22	49.610	49.610	49.610	49.610	47.060	0
2023-09-21	49.610	49.610	49.610	49.610	47.060	0
2023-09-20	49.610	49.610	49.610	49.610	47.060	0
2023-09-19	49.610	49.610	49.610	49.610	47.060	0
2023-09-18	49.610	49.610	49.610	49.610	47.060	0
2023-09-15	49.610	49.610	49.610	49.610	47.060	0
2023-09-14	49.610	49.610	49.610	49.610	47.060	0
2023-09-13	49.610	49.610	49.610	49.610	47.060	0
2023-09-12	49.610	49.610	49.610	49.610	47.060	0
2023-09-11	49.610	49.610	49.610	49.610	47.060	0
2023-09-08	49.610	49.610	49.610	49.610	47.060	0
2023-09-06	49.610	49.610	49.610	49.610	47.060	101
2023-09-05	51.280	51.280	51.280	51.280	48.645	0

← NewerPage 12 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.