BCNY39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	48.680	48.680	48.680	48.680	42.135	0
2022-11-07	48.680	48.680	48.680	48.680	42.135	0
2022-11-04	48.680	48.680	48.680	48.680	42.135	0
2022-11-03	48.680	48.680	48.680	48.680	42.135	0
2022-11-01	48.680	48.680	48.680	48.680	42.135	12
2022-10-31	48.480	48.480	48.480	48.480	41.962	9
2022-10-28	51.100	51.100	51.100	51.100	44.230	0
2022-10-27	51.100	51.100	51.100	51.100	44.230	0
2022-10-26	51.100	51.100	51.100	51.100	44.230	0
2022-10-25	51.100	51.100	51.100	51.100	44.230	11
2022-10-24	58.500	58.500	58.500	58.500	50.635	0
2022-10-21	58.500	58.500	58.500	58.500	50.635	0
2022-10-20	58.500	58.500	58.500	58.500	50.635	0
2022-10-19	58.500	58.500	58.500	58.500	50.635	0
2022-10-18	58.500	58.500	58.500	58.500	50.635	0
2022-10-17	58.500	58.500	58.500	58.500	50.635	0
2022-10-14	58.500	58.500	58.500	58.500	50.635	0
2022-10-13	58.500	58.500	58.500	58.500	50.635	0
2022-10-11	58.500	58.500	58.500	58.500	50.635	0
2022-10-10	58.500	58.500	58.500	58.500	50.635	0
2022-10-07	58.500	58.500	58.500	58.500	50.635	0
2022-10-06	58.500	58.500	58.500	58.500	50.635	0
2022-10-05	58.500	58.500	58.500	58.500	50.635	0
2022-10-04	58.500	58.500	58.500	58.500	50.635	0
2022-10-03	58.500	58.500	58.500	58.500	50.635	0
2022-09-30	58.500	58.500	58.500	58.500	50.635	0
2022-09-29	58.500	58.500	58.500	58.500	50.635	0
2022-09-28	58.500	58.500	58.500	58.500	50.635	0
2022-09-27	58.500	58.500	58.500	58.500	50.635	0
2022-09-26	58.500	58.500	58.500	58.500	50.635	0
2022-09-23	58.500	58.500	58.500	58.500	50.635	0
2022-09-22	58.500	58.500	58.500	58.500	50.635	0
2022-09-21	58.500	58.500	58.500	58.500	50.635	0
2022-09-20	58.500	58.500	58.500	58.500	50.635	0
2022-09-19	58.500	58.500	58.500	58.500	50.635	0
2022-09-16	58.500	58.500	58.500	58.500	50.635	0
2022-09-15	58.500	58.500	58.500	58.500	50.635	0
2022-09-14	58.500	58.500	58.500	58.500	50.635	0
2022-09-13	58.500	58.500	58.500	58.500	50.635	0
2022-09-12	58.500	58.500	58.500	58.500	50.635	0
2022-09-09	58.500	58.500	58.500	58.500	50.635	0
2022-09-08	58.500	58.500	58.500	58.500	50.635	0
2022-09-06	58.500	58.500	58.500	58.500	50.635	0
2022-09-05	58.500	58.500	58.500	58.500	50.635	0
2022-09-02	58.500	58.500	58.500	58.500	50.635	0
2022-09-01	58.500	58.500	58.500	58.500	50.635	0
2022-08-31	58.500	58.500	58.500	58.500	50.635	0
2022-08-30	58.500	58.500	58.500	58.500	50.635	0
2022-08-29	58.500	58.500	58.500	58.500	50.635	0
2022-08-26	58.500	58.500	58.500	58.500	50.635	0
2022-08-25	58.500	58.500	58.500	58.500	50.635	0
2022-08-24	58.500	58.500	58.500	58.500	50.635	30
2022-08-23	60.540	60.540	60.540	60.540	52.400	1
2022-08-22	61.560	61.560	61.560	61.560	53.283	0
2022-08-19	61.560	61.560	61.560	61.560	53.283	0
2022-08-18	61.560	61.560	61.560	61.560	53.283	0
2022-08-17	61.560	61.560	61.560	61.560	53.283	0
2022-08-16	61.560	61.560	61.560	61.560	53.283	0
2022-08-15	61.560	61.560	61.560	61.560	53.283	0
2022-08-12	61.560	61.560	61.560	61.560	53.283	0

← NewerPage 17 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.