BIXU39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 64.920 | 64.920 | 64.920 | 64.920 | 62.020 | 0 |
| 2024-08-23 | 64.920 | 64.920 | 64.920 | 64.920 | 62.020 | 0 |
| 2024-08-22 | 64.980 | 64.980 | 64.920 | 64.920 | 62.020 | 49 |
| 2024-08-21 | 63.900 | 63.900 | 63.900 | 63.900 | 61.045 | 0 |
| 2024-08-20 | 63.900 | 63.900 | 63.900 | 63.900 | 61.045 | 10 |
| 2024-08-19 | 62.940 | 62.940 | 62.940 | 62.940 | 60.128 | 0 |
| 2024-08-16 | 62.940 | 62.940 | 62.940 | 62.940 | 60.128 | 0 |
| 2024-08-15 | 62.820 | 62.940 | 62.820 | 62.940 | 60.128 | 18 |
| 2024-08-14 | 61.980 | 62.160 | 61.680 | 62.040 | 59.268 | 6 |
| 2024-08-13 | 62.220 | 62.220 | 62.220 | 62.220 | 59.440 | 0 |
| 2024-08-12 | 62.220 | 62.220 | 62.220 | 62.220 | 59.440 | 0 |
| 2024-08-09 | 62.220 | 62.220 | 62.220 | 62.220 | 59.440 | 0 |
| 2024-08-08 | 62.220 | 62.220 | 62.220 | 62.220 | 59.440 | 2 |
| 2024-08-07 | 62.160 | 62.160 | 62.160 | 62.160 | 59.383 | 3 |
| 2024-08-06 | 61.150 | 61.680 | 61.150 | 61.680 | 58.924 | 101 |
| 2024-08-05 | 63.050 | 63.050 | 61.620 | 62.100 | 59.326 | 225 |
| 2024-08-02 | 63.600 | 63.600 | 63.180 | 63.180 | 60.357 | 226 |
| 2024-08-01 | 64.500 | 64.500 | 64.200 | 64.400 | 61.523 | 207 |
| 2024-07-31 | 63.960 | 63.960 | 63.960 | 63.960 | 61.102 | 0 |
| 2024-07-30 | 63.960 | 63.960 | 63.960 | 63.960 | 61.102 | 0 |
| 2024-07-29 | 64.260 | 64.260 | 63.960 | 63.960 | 61.102 | 101 |
| 2024-07-26 | 63.750 | 63.750 | 63.750 | 63.750 | 60.902 | 0 |
| 2024-07-25 | 63.900 | 63.900 | 63.750 | 63.750 | 60.902 | 110 |
| 2024-07-24 | 63.450 | 63.450 | 63.450 | 63.450 | 60.615 | 0 |
| 2024-07-23 | 63.450 | 63.450 | 63.450 | 63.450 | 60.615 | 0 |
| 2024-07-22 | 63.450 | 63.450 | 63.450 | 63.450 | 60.615 | 0 |
| 2024-07-19 | 63.450 | 63.450 | 63.450 | 63.450 | 60.615 | 0 |
| 2024-07-18 | 63.450 | 63.450 | 63.450 | 63.450 | 60.615 | 0 |
| 2024-07-17 | 63.450 | 63.450 | 63.450 | 63.450 | 60.615 | 0 |
| 2024-07-16 | 63.450 | 63.450 | 63.450 | 63.450 | 60.615 | 0 |
| 2024-07-15 | 63.660 | 63.660 | 63.450 | 63.450 | 60.615 | 426 |
| 2024-07-12 | 62.500 | 62.500 | 62.500 | 62.500 | 59.708 | 0 |
| 2024-07-11 | 62.500 | 62.500 | 62.500 | 62.500 | 59.708 | 0 |
| 2024-07-10 | 62.500 | 62.500 | 62.500 | 62.500 | 59.708 | 0 |
| 2024-07-09 | 62.500 | 62.500 | 62.500 | 62.500 | 59.708 | 100 |
| 2024-07-08 | 63.000 | 63.000 | 63.000 | 63.000 | 60.185 | 100 |
| 2024-07-05 | 61.950 | 61.950 | 61.950 | 61.950 | 59.182 | 0 |
| 2024-07-04 | 61.950 | 61.950 | 61.950 | 61.950 | 59.182 | 0 |
| 2024-07-03 | 61.950 | 61.950 | 61.950 | 61.950 | 59.182 | 0 |
| 2024-07-02 | 61.950 | 61.950 | 61.950 | 61.950 | 59.182 | 0 |
| 2024-07-01 | 61.950 | 61.950 | 61.950 | 61.950 | 59.182 | 0 |
| 2024-06-28 | 61.950 | 61.950 | 61.950 | 61.950 | 59.182 | 0 |
| 2024-06-27 | 62.050 | 62.050 | 61.950 | 61.950 | 59.182 | 200 |
| 2024-06-26 | 61.350 | 61.350 | 61.350 | 61.350 | 58.609 | 0 |
| 2024-06-25 | 61.350 | 61.350 | 61.350 | 61.350 | 58.609 | 100 |
← NewerPage 10 of 10 · 585 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.7390 BRL |
| 2025-12-16 | 1.0141 BRL |
| 2025-06-16 | 0.7537 BRL |
| 2024-12-17 | 0.8494 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.