BHEZ39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	60.550	60.550	60.550	60.550	56.433	0
2024-04-10	60.550	60.550	60.550	60.550	56.433	0
2024-04-09	60.720	60.720	60.550	60.550	56.433	202
2024-04-08	60.900	60.900	60.900	60.900	56.759	0
2024-04-05	60.900	60.900	60.900	60.900	56.759	0
2024-04-04	60.900	60.900	60.900	60.900	56.759	0
2024-04-03	60.900	60.900	60.900	60.900	56.759	0
2024-04-02	60.900	60.900	60.900	60.900	56.759	0
2024-04-01	60.900	60.900	60.900	60.900	56.759	0
2024-03-28	60.900	60.900	60.900	60.900	56.759	0
2024-03-27	60.900	60.900	60.900	60.900	56.759	0
2024-03-26	60.900	60.900	60.900	60.900	56.759	1
2024-03-25	58.450	58.450	58.450	58.450	54.475	0
2024-03-22	58.450	58.450	58.450	58.450	54.475	0
2024-03-21	58.450	58.450	58.450	58.450	54.475	0
2024-03-20	58.450	58.450	58.450	58.450	54.475	0
2024-03-19	58.450	58.450	58.450	58.450	54.475	0
2024-03-18	58.450	58.450	58.450	58.450	54.475	0
2024-03-15	58.450	58.450	58.450	58.450	54.475	0
2024-03-14	58.450	58.450	58.450	58.450	54.475	0
2024-03-13	58.450	58.450	58.450	58.450	54.475	0
2024-03-12	58.450	58.450	58.450	58.450	54.475	0
2024-03-11	58.450	58.450	58.450	58.450	54.475	0
2024-03-08	58.450	58.450	58.450	58.450	54.475	0
2024-03-07	58.450	58.450	58.450	58.450	54.475	0
2024-03-06	58.020	58.450	58.020	58.450	54.475	390
2024-03-05	56.490	56.490	56.490	56.490	52.649	0
2024-03-04	56.490	56.490	56.490	56.490	52.649	0
2024-03-01	56.490	56.490	56.490	56.490	52.649	0
2024-02-29	56.490	56.490	56.490	56.490	52.649	0
2024-02-28	56.490	56.490	56.490	56.490	52.649	0
2024-02-27	56.490	56.490	56.490	56.490	52.649	0
2024-02-26	56.490	56.490	56.490	56.490	52.649	0
2024-02-23	56.490	56.490	56.490	56.490	52.649	0
2024-02-22	56.490	56.490	56.490	56.490	52.649	0
2024-02-21	56.490	56.490	56.490	56.490	52.649	0
2024-02-20	56.490	56.490	56.490	56.490	52.649	0
2024-02-19	56.490	56.490	56.490	56.490	52.649	0
2024-02-16	56.490	56.490	56.490	56.490	52.649	0
2024-02-15	56.490	56.490	56.490	56.490	52.649	0
2024-02-14	56.490	56.490	56.490	56.490	52.649	0
2024-02-09	56.490	56.490	56.490	56.490	52.649	1
2024-02-08	56.820	57.000	56.820	57.000	53.124	2
2024-02-07	53.730	53.730	53.730	53.730	50.076	0
2024-02-06	53.730	53.730	53.730	53.730	50.076	0
2024-02-05	53.730	53.730	53.730	53.730	50.076	0
2024-02-02	53.730	53.730	53.730	53.730	50.076	0
2024-02-01	53.730	53.730	53.730	53.730	50.076	0
2024-01-31	53.730	53.730	53.730	53.730	50.076	0
2024-01-30	53.730	53.730	53.730	53.730	50.076	0
2024-01-29	53.730	53.730	53.730	53.730	50.076	0
2024-01-26	53.730	53.730	53.730	53.730	50.076	0
2024-01-25	53.730	53.730	53.730	53.730	50.076	0
2024-01-24	53.730	53.730	53.730	53.730	50.076	0
2024-01-23	53.730	53.730	53.730	53.730	50.076	0
2024-01-22	53.730	53.730	53.730	53.730	50.076	0
2024-01-19	53.730	53.730	53.730	53.730	50.076	0
2024-01-18	53.730	53.730	53.730	53.730	50.076	0
2024-01-17	53.730	53.730	53.730	53.730	50.076	0
2024-01-16	53.730	53.730	53.730	53.730	50.076	0

← NewerPage 11 of 14 · 784 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.5986 BRL
2025-12-23	0.5383 BRL
2025-12-02	0.6556 BRL
2025-07-02	1.0964 BRL
2024-12-20	0.3516 BRL
2024-12-03	0.6969 BRL
2024-07-02	0.9527 BRL
2024-01-02	0.6760 BRL
2023-12-26	0.2882 BRL

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