BIXU39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 67.450 | 67.450 | 67.400 | 67.400 | 65.186 | 46,925 |
| 2025-02-17 | 66.920 | 66.920 | 66.920 | 66.920 | 64.722 | 0 |
| 2025-02-14 | 66.920 | 66.920 | 66.920 | 66.920 | 64.722 | 0 |
| 2025-02-13 | 66.920 | 66.920 | 66.920 | 66.920 | 64.722 | 0 |
| 2025-02-12 | 66.920 | 66.920 | 66.920 | 66.920 | 64.722 | 0 |
| 2025-02-11 | 66.920 | 66.920 | 66.920 | 66.920 | 64.722 | 0 |
| 2025-02-10 | 66.920 | 66.920 | 66.920 | 66.920 | 64.722 | 0 |
| 2025-02-07 | 66.920 | 66.920 | 66.920 | 66.920 | 64.722 | 10 |
| 2025-02-06 | 66.720 | 66.720 | 66.720 | 66.720 | 64.528 | 10 |
| 2025-02-05 | 65.800 | 65.800 | 65.800 | 65.800 | 63.638 | 0 |
| 2025-02-04 | 65.800 | 65.800 | 65.800 | 65.800 | 63.638 | 0 |
| 2025-02-03 | 66.500 | 66.500 | 65.800 | 65.800 | 63.638 | 75 |
| 2025-01-31 | 66.650 | 66.650 | 66.650 | 66.650 | 64.460 | 106 |
| 2025-01-30 | 67.250 | 67.250 | 67.250 | 67.250 | 65.041 | 0 |
| 2025-01-29 | 67.250 | 67.250 | 67.250 | 67.250 | 65.041 | 0 |
| 2025-01-28 | 67.250 | 67.250 | 67.250 | 67.250 | 65.041 | 0 |
| 2025-01-27 | 67.350 | 67.350 | 67.250 | 67.250 | 65.041 | 330 |
| 2025-01-24 | 67.380 | 67.380 | 67.380 | 67.380 | 65.167 | 0 |
| 2025-01-23 | 67.380 | 67.380 | 67.380 | 67.380 | 65.167 | 0 |
| 2025-01-22 | 67.380 | 67.380 | 67.380 | 67.380 | 65.167 | 474 |
| 2025-01-21 | 67.360 | 67.360 | 67.360 | 67.360 | 65.147 | 0 |
| 2025-01-20 | 67.360 | 67.360 | 67.360 | 67.360 | 65.147 | 0 |
| 2025-01-17 | 67.360 | 67.360 | 67.360 | 67.360 | 65.147 | 0 |
| 2025-01-16 | 67.340 | 67.360 | 67.340 | 67.360 | 65.147 | 5 |
| 2025-01-15 | 66.800 | 66.800 | 66.700 | 66.700 | 64.509 | 247 |
| 2025-01-14 | 66.120 | 66.120 | 66.120 | 66.120 | 63.948 | 0 |
| 2025-01-13 | 66.500 | 66.500 | 66.040 | 66.120 | 63.948 | 24 |
| 2025-01-10 | 67.830 | 67.830 | 67.830 | 67.830 | 65.602 | 0 |
| 2025-01-09 | 67.830 | 67.830 | 67.830 | 67.830 | 65.602 | 0 |
| 2025-01-08 | 67.830 | 67.830 | 67.830 | 67.830 | 65.602 | 0 |
| 2025-01-07 | 67.830 | 67.830 | 67.830 | 67.830 | 65.602 | 0 |
| 2025-01-06 | 67.830 | 67.830 | 67.830 | 67.830 | 65.602 | 0 |
| 2025-01-03 | 67.830 | 67.830 | 67.830 | 67.830 | 65.602 | 0 |
| 2025-01-02 | 69.580 | 69.580 | 67.830 | 67.830 | 65.602 | 376 |
| 2024-12-30 | 72.970 | 72.970 | 68.460 | 68.460 | 66.211 | 6 |
| 2024-12-27 | 69.500 | 69.500 | 69.500 | 69.500 | 67.217 | 0 |
| 2024-12-26 | 69.500 | 69.500 | 69.500 | 69.500 | 67.217 | 1 |
| 2024-12-23 | 68.530 | 69.000 | 68.530 | 69.000 | 66.733 | 700 |
| 2024-12-20 | 69.790 | 69.790 | 69.790 | 69.790 | 67.497 | 0 |
| 2024-12-19 | 69.790 | 69.790 | 69.790 | 69.790 | 67.497 | 0 |
| 2024-12-18 | 69.720 | 69.790 | 69.720 | 69.790 | 67.497 | 150 |
| 2024-12-17 | 68.530 | 68.530 | 68.530 | 68.530 | 66.279 | 84 |
| 2024-12-16 | 69.460 | 69.460 | 69.460 | 69.460 | 66.357 | 0 |
| 2024-12-13 | 64.510 | 69.460 | 64.510 | 69.460 | 66.357 | 41 |
| 2024-12-12 | 68.880 | 68.880 | 68.880 | 68.880 | 65.803 | 0 |
| 2024-12-11 | 68.880 | 68.880 | 68.880 | 68.880 | 65.803 | 0 |
| 2024-12-10 | 68.880 | 68.880 | 68.880 | 68.880 | 65.803 | 0 |
| 2024-12-09 | 68.880 | 68.880 | 68.880 | 68.880 | 65.803 | 0 |
| 2024-12-06 | 68.880 | 68.880 | 68.880 | 68.880 | 65.803 | 0 |
| 2024-12-05 | 68.880 | 68.880 | 68.880 | 68.880 | 65.803 | 0 |
| 2024-12-04 | 68.880 | 68.880 | 68.880 | 68.880 | 65.803 | 0 |
| 2024-12-03 | 68.880 | 68.880 | 68.880 | 68.880 | 65.803 | 0 |
| 2024-12-02 | 68.880 | 68.880 | 68.880 | 68.880 | 65.803 | 0 |
| 2024-11-29 | 68.950 | 68.950 | 68.880 | 68.880 | 65.803 | 300 |
| 2024-11-28 | 65.800 | 65.800 | 65.800 | 65.800 | 62.860 | 0 |
| 2024-11-27 | 65.800 | 65.800 | 65.800 | 65.800 | 62.860 | 0 |
| 2024-11-26 | 66.080 | 66.100 | 65.800 | 65.800 | 62.860 | 156 |
| 2024-11-25 | 65.350 | 65.350 | 65.350 | 65.350 | 62.430 | 0 |
| 2024-11-22 | 65.350 | 65.350 | 65.350 | 65.350 | 62.430 | 0 |
| 2024-11-21 | 65.350 | 65.350 | 65.350 | 65.350 | 62.430 | 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.