BIXU39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 78.890 | 79.050 | 78.750 | 79.050 | 78.304 | 964 |
| 2026-05-05 | 76.660 | 76.900 | 76.660 | 76.900 | 76.174 | 5 |
| 2026-05-04 | 76.320 | 76.700 | 76.320 | 76.640 | 75.916 | 52 |
| 2026-04-30 | 77.020 | 77.280 | 77.020 | 77.280 | 76.550 | 26 |
| 2026-04-29 | 76.400 | 76.400 | 76.400 | 76.400 | 75.679 | 0 |
| 2026-04-28 | 76.330 | 76.400 | 76.330 | 76.400 | 75.679 | 58 |
| 2026-04-27 | 77.170 | 77.200 | 76.730 | 77.040 | 76.313 | 232 |
| 2026-04-24 | 77.090 | 77.090 | 77.090 | 77.090 | 76.362 | 3 |
| 2026-04-23 | 76.660 | 77.000 | 76.100 | 76.450 | 75.728 | 6,390 |
| 2026-04-22 | 77.910 | 77.910 | 77.910 | 77.910 | 77.175 | 0 |
| 2026-04-20 | 77.910 | 77.910 | 77.910 | 77.910 | 77.175 | 19 |
| 2026-04-17 | 78.450 | 78.450 | 78.450 | 78.450 | 77.709 | 182 |
| 2026-04-16 | 77.470 | 77.580 | 77.470 | 77.520 | 76.788 | 262 |
| 2026-04-15 | 77.480 | 77.480 | 77.360 | 77.400 | 76.669 | 21 |
| 2026-04-14 | 77.540 | 77.600 | 77.520 | 77.520 | 76.788 | 1,300 |
| 2026-04-13 | 76.350 | 76.390 | 76.350 | 76.380 | 75.659 | 1,020 |
| 2026-04-10 | 76.570 | 76.570 | 76.350 | 76.350 | 75.629 | 134 |
| 2026-04-09 | 77.280 | 77.280 | 77.280 | 77.280 | 76.550 | 129 |
| 2026-04-08 | 75.120 | 75.120 | 75.120 | 75.120 | 74.411 | 0 |
| 2026-04-07 | 74.690 | 75.120 | 74.680 | 75.120 | 74.411 | 316 |
| 2026-04-06 | 75.110 | 75.250 | 75.050 | 75.050 | 74.342 | 7,040 |
| 2026-04-02 | 74.700 | 74.880 | 74.700 | 74.880 | 74.173 | 96 |
| 2026-04-01 | 75.040 | 75.600 | 75.040 | 75.440 | 74.728 | 6,009 |
| 2026-03-31 | 74.580 | 74.580 | 74.560 | 74.570 | 73.866 | 2,005 |
| 2026-03-30 | 73.400 | 73.460 | 73.290 | 73.350 | 72.658 | 149 |
| 2026-03-27 | 73.480 | 73.490 | 73.480 | 73.490 | 72.796 | 13 |
| 2026-03-26 | 74.820 | 74.820 | 74.000 | 74.080 | 73.381 | 68 |
| 2026-03-25 | 75.570 | 75.570 | 75.180 | 75.180 | 74.470 | 365 |
| 2026-03-24 | 74.640 | 74.950 | 74.630 | 74.950 | 74.242 | 28 |
| 2026-03-23 | 74.950 | 74.950 | 74.950 | 74.950 | 74.242 | 3 |
| 2026-03-20 | 74.680 | 74.680 | 74.000 | 74.000 | 73.301 | 163 |
| 2026-03-19 | 75.250 | 75.280 | 74.780 | 74.800 | 74.094 | 187 |
| 2026-03-18 | 80.180 | 80.180 | 75.900 | 75.900 | 75.183 | 135 |
| 2026-03-17 | 76.360 | 76.360 | 76.360 | 76.360 | 75.639 | 4 |
| 2026-03-16 | 76.820 | 76.820 | 76.820 | 76.820 | 76.095 | 1 |
| 2026-03-13 | 76.080 | 76.150 | 76.080 | 76.150 | 75.431 | 72 |
| 2026-03-12 | 76.100 | 76.100 | 76.100 | 76.100 | 75.382 | 0 |
| 2026-03-11 | 76.100 | 76.100 | 76.100 | 76.100 | 75.382 | 3 |
| 2026-03-10 | 76.910 | 76.910 | 76.910 | 76.910 | 76.184 | 30 |
| 2026-03-09 | 75.750 | 75.750 | 75.750 | 75.750 | 75.035 | 11 |
| 2026-03-06 | 77.000 | 77.000 | 76.500 | 76.500 | 75.778 | 123 |
| 2026-03-05 | 78.010 | 78.180 | 76.880 | 77.180 | 76.451 | 12,948 |
| 2026-03-04 | 78.070 | 78.790 | 77.720 | 78.770 | 78.026 | 4,415 |
| 2026-03-03 | 78.000 | 78.000 | 78.000 | 78.000 | 77.264 | 35 |
| 2026-03-02 | 79.800 | 79.980 | 79.790 | 79.790 | 79.037 | 137 |
| 2026-02-27 | 81.580 | 81.580 | 80.410 | 80.550 | 79.790 | 25,189 |
| 2026-02-26 | 80.610 | 80.610 | 80.610 | 80.610 | 79.849 | 102 |
| 2026-02-25 | 80.940 | 80.940 | 80.610 | 80.610 | 79.849 | 6 |
| 2026-02-24 | 80.310 | 80.480 | 80.310 | 80.480 | 79.720 | 28 |
| 2026-02-23 | 79.980 | 79.980 | 79.980 | 79.980 | 79.225 | 15 |
| 2026-02-20 | 80.690 | 80.690 | 80.690 | 80.690 | 79.928 | 10 |
| 2026-02-19 | 80.550 | 80.550 | 80.510 | 80.510 | 79.750 | 121 |
| 2026-02-18 | 81.050 | 81.100 | 81.000 | 81.000 | 80.235 | 6 |
| 2026-02-13 | 80.220 | 80.820 | 80.220 | 80.820 | 80.057 | 640 |
| 2026-02-12 | 80.360 | 80.360 | 79.810 | 79.810 | 79.057 | 249 |
| 2026-02-11 | 80.250 | 80.250 | 80.250 | 80.250 | 79.492 | 1 |
| 2026-02-10 | 79.800 | 79.800 | 79.800 | 79.800 | 79.047 | 0 |
| 2026-02-09 | 79.510 | 79.800 | 79.340 | 79.800 | 79.047 | 1,617 |
| 2026-02-06 | 78.840 | 79.020 | 78.840 | 79.020 | 78.274 | 55 |
| 2026-02-05 | 78.570 | 78.570 | 78.570 | 78.570 | 77.828 | 0 |
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.