BIET39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	321.50	321.50	321.50	321.50	64.280	0
2023-10-11	321.50	321.50	321.50	321.50	64.280	0
2023-10-10	321.50	321.50	321.50	321.50	64.280	0
2023-10-09	321.50	321.50	321.50	321.50	64.280	0
2023-10-06	321.50	321.50	321.50	321.50	64.280	0
2023-10-05	321.50	321.50	321.50	321.50	64.280	0
2023-10-04	321.50	321.50	321.50	321.50	64.280	0
2023-10-03	321.50	321.50	321.50	321.50	64.280	0
2023-10-02	321.50	321.50	321.50	321.50	64.280	0
2023-09-29	321.50	321.50	321.50	321.50	64.280	0
2023-09-28	321.50	321.50	321.50	321.50	64.280	0
2023-09-27	321.50	321.50	321.50	321.50	64.280	0
2023-09-26	321.50	321.50	321.50	321.50	64.280	0
2023-09-25	321.50	321.50	321.50	321.50	64.280	0
2023-09-22	321.50	321.50	321.50	321.50	64.280	0
2023-09-21	321.50	321.50	321.50	321.50	64.280	0
2023-09-20	321.50	321.50	321.50	321.50	64.280	0
2023-09-19	321.50	321.50	321.50	321.50	64.280	0
2023-09-18	321.50	321.50	321.50	321.50	64.280	0
2023-09-15	321.50	321.50	321.50	321.50	64.280	0
2023-09-14	321.50	321.50	321.50	321.50	64.280	0
2023-09-13	321.50	321.50	321.50	321.50	64.280	0
2023-09-12	321.50	321.50	321.50	321.50	64.280	0
2023-09-11	321.50	321.50	321.50	321.50	64.280	0
2023-09-08	321.50	321.50	321.50	321.50	64.280	0
2023-09-06	321.50	321.50	321.50	321.50	64.280	0
2023-09-05	320.00	321.50	320.00	321.50	64.280	29
2023-09-04	317.30	317.30	317.30	317.30	63.440	0
2023-09-01	317.30	317.30	317.30	317.30	63.440	27
2023-08-31	325.00	325.00	325.00	325.00	64.980	0
2023-08-30	325.00	325.00	325.00	325.00	64.980	0
2023-08-29	325.00	325.00	325.00	325.00	64.980	0
2023-08-28	325.00	325.00	325.00	325.00	64.980	0
2023-08-25	325.00	325.00	325.00	325.00	64.980	0
2023-08-24	325.00	325.00	325.00	325.00	64.980	0
2023-08-23	325.00	325.00	325.00	325.00	64.980	0
2023-08-22	325.00	325.00	325.00	325.00	64.980	0
2023-08-21	304.00	325.00	304.00	325.00	64.980	602
2023-08-18	322.50	322.50	322.50	322.50	64.480	0
2023-08-17	322.50	322.50	322.50	322.50	64.480	0
2023-08-16	306.25	322.50	301.85	322.50	64.480	1,887
2023-08-15	305.00	305.20	305.00	305.20	61.021	81
2023-08-14	304.20	304.20	304.20	304.20	60.821	3
2023-08-11	320.00	320.00	320.00	320.00	63.980	0
2023-08-10	320.00	320.00	320.00	320.00	63.980	0
2023-08-09	320.00	320.00	320.00	320.00	63.980	0
2023-08-08	320.00	320.00	320.00	320.00	63.980	0
2023-08-07	320.00	320.00	320.00	320.00	63.980	0
2023-08-04	320.00	320.00	320.00	320.00	63.980	0
2023-08-03	320.00	320.00	320.00	320.00	63.980	0
2023-08-02	320.00	320.00	320.00	320.00	63.980	0
2023-08-01	320.00	320.00	320.00	320.00	63.980	0
2023-07-31	320.00	320.00	320.00	320.00	63.980	0
2023-07-28	320.00	320.00	320.00	320.00	63.980	1
2023-07-27	302.85	320.00	302.85	320.00	63.980	165
2023-07-26	326.40	326.40	326.40	326.40	65.260	0
2023-07-25	326.40	326.40	326.40	326.40	65.260	0
2023-07-24	326.40	326.40	326.40	326.40	65.260	0
2023-07-21	309.35	326.40	308.65	326.40	65.260	2,500
2023-07-20	308.45	308.45	308.45	308.45	61.671	0

← NewerPage 13 of 14 · 799 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0022 BRL
2025-12-16	0.0007 BRL
2025-06-16	0.0040 BRL
2024-12-17	0.0007 BRL

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