BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	53.480	53.480	53.480	53.480	49.776	0
2023-05-03	53.480	53.480	53.480	53.480	49.776	9
2023-05-02	53.460	53.460	53.460	53.460	49.758	0
2023-04-28	55.930	55.930	53.460	53.460	49.758	1,981
2023-04-27	55.660	55.660	55.660	55.660	51.805	0
2023-04-26	55.660	55.660	55.660	55.660	51.805	0
2023-04-25	55.660	55.660	55.660	55.660	51.805	0
2023-04-24	55.660	55.660	55.660	55.660	51.805	0
2023-04-20	55.660	55.660	55.660	55.660	51.805	0
2023-04-19	55.660	55.660	55.660	55.660	51.805	0
2023-04-18	55.660	55.660	55.660	55.660	51.805	0
2023-04-17	55.660	55.660	55.660	55.660	51.805	0
2023-04-14	55.660	55.660	55.660	55.660	51.805	0
2023-04-13	55.660	55.660	55.660	55.660	51.805	0
2023-04-12	55.660	55.660	55.660	55.660	51.805	0
2023-04-11	55.660	55.660	55.660	55.660	51.805	0
2023-04-10	55.660	55.660	55.660	55.660	51.805	0
2023-04-06	55.660	55.660	55.660	55.660	51.805	0
2023-04-05	55.660	55.660	55.660	55.660	51.805	0
2023-04-04	55.660	55.660	55.660	55.660	51.805	0
2023-04-03	55.660	55.660	55.660	55.660	51.805	2
2023-03-31	56.300	56.300	56.300	56.300	52.401	0
2023-03-30	56.300	56.300	56.300	56.300	52.401	0
2023-03-29	56.300	56.300	56.300	56.300	52.401	0
2023-03-28	56.300	56.300	56.300	56.300	52.401	0
2023-03-27	56.300	56.300	56.300	56.300	52.401	0
2023-03-24	56.300	56.300	56.300	56.300	52.401	0
2023-03-23	56.300	56.300	56.300	56.300	52.401	0
2023-03-22	56.300	56.300	56.300	56.300	52.401	0
2023-03-21	56.300	56.300	56.300	56.300	52.401	0
2023-03-20	56.300	56.300	56.300	56.300	52.401	0
2023-03-17	56.300	56.300	56.300	56.300	52.401	0
2023-03-16	56.300	56.300	56.300	56.300	52.401	0
2023-03-15	56.300	56.300	56.300	56.300	52.401	0
2023-03-14	56.300	56.300	56.300	56.300	52.401	0
2023-03-13	56.300	56.300	56.300	56.300	52.401	0
2023-03-10	56.300	56.300	56.300	56.300	52.401	0
2023-03-09	56.300	56.300	56.300	56.300	52.401	0
2023-03-08	56.300	56.300	56.300	56.300	52.401	0
2023-03-07	56.300	56.300	56.300	56.300	52.401	0
2023-03-06	56.300	56.300	56.300	56.300	52.401	0
2023-03-03	56.300	56.300	56.300	56.300	52.401	0
2023-03-02	56.300	56.300	56.300	56.300	52.401	0
2023-03-01	56.300	56.300	56.300	56.300	52.401	0
2023-02-28	56.300	56.300	56.300	56.300	52.401	0
2023-02-27	56.300	56.300	56.300	56.300	52.401	0
2023-02-24	56.300	56.300	56.300	56.300	52.401	0
2023-02-23	56.300	56.300	56.300	56.300	52.401	0
2023-02-22	56.300	56.300	56.300	56.300	52.401	0
2023-02-17	66.080	66.080	56.300	56.300	52.401	201
2023-02-16	58.000	58.000	58.000	58.000	53.983	0
2023-02-15	58.000	58.000	58.000	58.000	53.983	0
2023-02-14	58.000	58.000	58.000	58.000	53.983	0
2023-02-13	58.000	58.000	58.000	58.000	53.983	0
2023-02-10	58.000	58.000	58.000	58.000	53.983	0
2023-02-09	58.000	58.000	58.000	58.000	53.983	0
2023-02-08	58.000	58.000	58.000	58.000	53.983	0
2023-02-07	58.000	58.000	58.000	58.000	53.983	0
2023-02-06	58.000	58.000	58.000	58.000	53.983	0
2023-02-03	58.000	58.000	58.000	58.000	53.983	40

← NewerPage 15 of 18 · 1,021 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.1169 BRL
2025-12-16	0.7110 BRL
2025-06-16	0.1443 BRL
2024-12-17	0.8970 BRL
2024-06-11	0.0973 BRL
2024-01-02	0.0699 BRL
2023-12-21	1.1642 BRL
2023-06-09	0.0979 BRL
2022-12-29	2.2887 BRL
2022-12-13	1.3513 BRL

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