BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	33.920	33.920	33.920	33.920	33.920	5
2026-10-06	33.660	33.920	33.660	33.920	33.920	16
2026-10-05	34.240	34.250	34.240	34.250	34.250	5,001
2026-10-01	35.230	35.230	35.230	35.230	35.230	25
2026-09-28	35.190	35.190	35.190	35.190	35.190	1
2026-09-25	34.750	34.750	34.750	34.750	34.750	911
2026-09-24	35.100	35.100	35.100	35.100	35.100	5
2026-09-23	35.010	35.010	35.010	35.010	35.010	59
2026-09-22	35.230	35.230	35.230	35.230	35.230	1
2026-09-21	35.230	35.230	35.230	35.230	35.230	88
2026-09-18	34.470	34.470	34.470	34.470	34.470	38
2026-09-17	34.830	35.430	34.830	35.430	35.430	11
2026-09-11	33.810	33.810	33.810	33.810	33.810	1
2026-09-10	34.110	34.110	33.810	33.810	33.810	11
2026-09-09	34.110	34.110	33.980	33.980	33.980	289
2026-09-08	34.500	35.230	34.500	35.230	35.230	10,040
2026-09-07	34.920	34.920	34.920	34.920	34.920	0
2026-09-04	34.910	34.920	34.820	34.920	34.920	163
2026-09-03	34.370	34.670	34.370	34.670	34.670	7
2026-09-02	34.830	34.830	34.370	34.370	34.370	12
2026-09-01	35.000	35.000	34.440	34.440	34.440	53
2026-08-31	35.030	35.030	35.030	35.030	35.030	1
2026-08-28	35.640	35.640	35.640	35.640	35.640	157
2026-08-26	35.070	35.070	35.070	35.070	35.070	1,089
2026-08-24	35.070	35.070	35.070	35.070	35.070	119
2026-08-21	35.500	35.500	35.500	35.500	35.500	2
2026-08-20	35.840	35.880	35.080	35.630	35.630	16
2026-08-19	35.840	35.840	35.280	35.840	35.840	13,805
2026-08-18	35.920	35.920	35.860	35.860	35.860	2
2026-08-17	37.030	37.030	35.440	36.030	36.030	101
2026-08-14	36.660	36.660	36.660	36.660	36.660	9,007
2026-08-13	35.240	35.320	34.810	34.810	34.810	204
2026-08-12	35.580	35.580	35.090	35.090	35.090	8
2026-08-11	35.090	35.090	35.090	35.090	35.090	1
2026-08-10	33.540	35.090	33.540	35.090	35.090	2
2026-08-06	33.540	33.540	33.540	33.540	33.540	15,425
2026-08-05	34.090	34.090	33.580	33.580	33.580	23
2026-08-04	33.600	34.090	33.600	34.090	34.090	11
2026-08-03	33.550	33.550	33.550	33.550	33.550	3
2026-07-31	33.300	33.300	33.300	33.300	33.300	14
2026-07-30	34.650	34.650	34.210	34.210	34.210	21
2026-07-29	34.540	34.540	33.800	34.460	34.460	12
2026-07-28	33.060	33.130	32.760	33.130	33.130	15
2026-07-27	32.140	32.140	32.140	32.140	32.140	153
2026-07-24	31.590	31.590	31.590	31.590	31.590	1
2026-07-23	31.440	31.440	31.440	31.440	31.440	0
2026-07-22	31.440	31.440	31.440	31.440	31.440	0
2026-07-21	31.440	31.440	31.440	31.440	31.440	543
2026-07-20	31.440	31.440	31.440	31.440	31.440	148
2026-07-17	31.440	31.440	31.440	31.440	31.440	0
2026-07-15	31.440	31.440	31.440	31.440	31.440	104
2026-07-10	32.780	32.780	32.780	32.780	32.780	0
2026-07-07	32.780	32.780	32.780	32.780	32.780	92
2026-07-06	32.530	32.530	32.530	32.530	32.530	0
2026-07-03	32.530	32.530	32.530	32.530	32.530	0
2026-07-02	32.530	32.530	32.530	32.530	32.530	81
2026-07-01	31.380	31.380	31.380	31.380	31.380	0
2026-06-30	31.380	31.380	31.380	31.380	31.380	0
2026-06-29	31.380	31.380	31.380	31.380	31.380	0
2026-06-26	31.130	31.380	31.130	31.380	31.288	5,848

Page 1 of 4 · 228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0920 BRL
2025-12-30	0.3138 BRL
2025-06-27	0.1429 BRL
2024-12-30	0.2227 BRL
2024-06-27	0.0393 BRL
2024-01-02	0.1034 BRL
2023-06-30	0.0331 BRL
2022-12-29	0.0069 BRL
2022-06-29	0.0623 BRL

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