BFLO39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-11 | 52.750 | 52.750 | 52.750 | 52.750 | 52.605 | 0 |
| 2026-06-10 | 52.750 | 52.750 | 52.750 | 52.750 | 52.605 | 0 |
| 2026-06-09 | 52.750 | 52.750 | 52.750 | 52.750 | 52.605 | 0 |
| 2026-06-08 | 52.750 | 52.750 | 52.750 | 52.750 | 52.605 | 500 |
| 2026-06-05 | 50.810 | 50.810 | 50.810 | 50.810 | 50.670 | 0 |
| 2026-06-03 | 50.810 | 50.810 | 50.810 | 50.810 | 50.670 | 0 |
| 2026-06-02 | 50.810 | 50.810 | 50.810 | 50.810 | 50.670 | 0 |
| 2026-06-01 | 50.810 | 50.810 | 50.810 | 50.810 | 50.670 | 0 |
| 2026-05-29 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-28 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-27 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-26 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-25 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-22 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-21 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-20 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-19 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-18 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-15 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-14 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-13 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-12 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-11 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-08 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-07 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-06 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-05 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-05-04 | 50.810 | 50.810 | 50.810 | 50.810 | 50.543 | 0 |
| 2026-04-30 | 50.810 | 50.810 | 50.810 | 50.810 | 50.422 | 0 |
| 2026-04-29 | 50.810 | 50.810 | 50.810 | 50.810 | 50.422 | 3 |
| 2026-04-28 | 50.850 | 50.850 | 50.850 | 50.850 | 50.462 | 0 |
| 2026-04-27 | 50.850 | 50.850 | 50.850 | 50.850 | 50.462 | 0 |
| 2026-04-24 | 50.850 | 50.850 | 50.850 | 50.850 | 50.462 | 0 |
← NewerPage 2 of 2 · 93 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.1421 BRL |
| 2026-07-01 | 0.1450 BRL |
| 2026-06-01 | 0.1273 BRL |
| 2026-05-04 | 0.1220 BRL |
| 2026-04-01 | 0.1281 BRL |
| 2026-03-02 | 0.1213 BRL |
| 2026-02-02 | 0.1273 BRL |
| 2025-12-19 | 0.1892 BRL |
| 2025-12-01 | 0.1892 BRL |
| 2025-11-03 | 0.1912 BRL |
| 2025-10-01 | 0.1896 BRL |
| 2025-09-02 | 0.1941 BRL |
| 2025-08-01 | 0.1973 BRL |
| 2025-07-01 | 0.1949 BRL |
| 2025-06-02 | 0.2019 BRL |
| 2025-05-02 | 0.2017 BRL |
| 2025-04-01 | 0.2036 BRL |
| 2025-03-05 | 0.2032 BRL |
| 2025-02-03 | 0.2102 BRL |
| 2024-12-18 | 0.2041 BRL |
| 2024-12-02 | 0.2041 BRL |
| 2024-11-01 | 0.2002 BRL |
| 2024-10-01 | 0.1927 BRL |
| 2024-09-03 | 0.1927 BRL |
| 2024-08-01 | 0.1986 BRL |
| 2024-07-01 | 0.1923 BRL |
| 2024-06-03 | 0.1814 BRL |
| 2024-05-02 | 0.1817 BRL |
| 2024-04-01 | 0.1820 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.