BVEG39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	53.850	53.850	53.850	53.850	52.427	0
2024-11-12	53.850	53.850	53.850	53.850	52.427	0
2024-11-11	53.850	53.850	53.850	53.850	52.427	0
2024-11-08	53.850	53.850	53.850	53.850	52.427	0
2024-11-07	53.850	53.850	53.850	53.850	52.427	0
2024-11-06	53.850	53.850	53.850	53.850	52.427	0
2024-11-05	53.850	53.850	53.850	53.850	52.427	0
2024-11-04	53.850	53.850	53.850	53.850	52.427	0
2024-11-01	53.850	53.850	53.850	53.850	52.427	0
2024-10-31	53.850	53.850	53.850	53.850	52.427	0
2024-10-30	53.850	53.850	53.850	53.850	52.427	0
2024-10-29	53.850	53.850	53.850	53.850	52.427	0
2024-10-28	53.800	55.940	53.800	53.850	52.427	120
2024-10-25	52.350	52.350	52.350	52.350	50.967	0
2024-10-24	52.350	52.350	52.350	52.350	50.967	0
2024-10-23	52.350	52.350	52.350	52.350	50.967	0
2024-10-22	52.350	52.350	52.350	52.350	50.967	0
2024-10-21	52.350	52.350	52.350	52.350	50.967	0
2024-10-18	52.350	52.350	52.350	52.350	50.967	0
2024-10-17	52.350	52.350	52.350	52.350	50.967	0
2024-10-16	52.350	52.350	52.350	52.350	50.967	0
2024-10-15	52.350	52.350	52.350	52.350	50.967	0
2024-10-14	52.350	52.350	52.350	52.350	50.967	0
2024-10-11	52.350	52.350	52.350	52.350	50.967	0
2024-10-10	52.350	52.350	52.350	52.350	50.967	0
2024-10-09	52.180	52.350	52.180	52.350	50.967	2
2024-10-08	50.400	50.400	50.400	50.400	49.069	0
2024-10-07	50.400	50.400	50.400	50.400	49.069	1
2024-10-04	51.760	51.760	51.760	51.760	50.393	0
2024-10-03	51.760	51.760	51.760	51.760	50.393	0
2024-10-02	52.150	52.160	51.760	51.760	50.393	47
2024-10-01	53.300	53.300	53.300	53.300	51.892	1
2024-09-30	51.650	51.650	51.650	51.650	50.286	10
2024-09-27	50.700	50.700	50.700	50.700	49.361	0
2024-09-26	50.700	50.700	50.700	50.700	49.361	0
2024-09-25	50.700	50.700	50.700	50.700	49.361	0
2024-09-24	50.700	50.700	50.700	50.700	49.361	0
2024-09-23	50.700	50.700	50.700	50.700	49.361	0
2024-09-20	50.700	50.700	50.700	50.700	49.361	0
2024-09-19	50.700	50.700	50.700	50.700	49.361	71
2024-09-18	50.700	50.700	50.700	50.700	49.361	0
2024-09-17	50.700	50.700	50.700	50.700	49.361	30
2024-09-16	50.750	50.750	50.750	50.750	49.409	0
2024-09-13	50.750	50.750	50.750	50.750	49.409	0
2024-09-12	50.750	50.750	50.750	50.750	49.409	10
2024-09-11	46.250	46.250	46.250	46.250	45.028	0
2024-09-10	46.250	46.250	46.250	46.250	45.028	0
2024-09-09	46.250	46.250	46.250	46.250	45.028	0
2024-09-06	46.250	46.250	46.250	46.250	45.028	0
2024-09-05	46.250	46.250	46.250	46.250	45.028	0
2024-09-04	46.250	46.250	46.250	46.250	45.028	0
2024-09-03	46.250	46.250	46.250	46.250	45.028	0
2024-09-02	46.250	46.250	46.250	46.250	45.028	0
2024-08-30	46.250	46.250	46.250	46.250	45.028	0
2024-08-29	46.250	46.250	46.250	46.250	45.028	0
2024-08-28	46.250	46.250	46.250	46.250	45.028	0
2024-08-27	46.250	46.250	46.250	46.250	45.028	0
2024-08-26	46.250	46.250	46.250	46.250	45.028	0
2024-08-23	46.250	46.250	46.250	46.250	45.028	0
2024-08-22	46.250	46.250	46.250	46.250	45.028	0

← NewerPage 8 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.