BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	30.640	30.640	30.640	30.640	30.047	230
2024-07-19	30.690	30.690	30.690	30.690	30.096	0
2024-07-18	30.690	30.690	30.690	30.690	30.096	127
2024-07-17	29.820	29.820	29.820	29.820	29.242	0
2024-07-16	29.820	29.820	29.820	29.820	29.242	0
2024-07-15	29.820	29.820	29.820	29.820	29.242	0
2024-07-12	29.820	29.820	29.820	29.820	29.242	0
2024-07-11	29.820	29.820	29.820	29.820	29.242	0
2024-07-10	29.820	29.820	29.820	29.820	29.242	7,000
2024-07-09	29.470	29.470	29.470	29.470	28.899	0
2024-07-08	29.470	29.470	29.470	29.470	28.899	117
2024-07-05	29.460	29.490	29.460	29.490	28.919	9,000
2024-07-04	29.650	29.650	29.650	29.650	29.076	0
2024-07-03	29.650	29.650	29.650	29.650	29.076	307
2024-07-02	30.170	30.170	30.170	30.170	29.586	80
2024-07-01	30.060	30.060	30.060	30.060	29.478	3,200
2024-06-28	29.410	29.410	29.410	29.410	28.840	0
2024-06-27	29.410	29.410	29.410	29.410	28.840	0
2024-06-26	29.740	29.740	29.410	29.410	28.802	76
2024-06-25	28.930	28.930	28.930	28.930	28.332	127
2024-06-24	28.620	28.650	28.360	28.360	27.774	6,032
2024-06-21	28.800	28.860	28.620	28.680	28.087	6,485
2024-06-20	28.740	28.800	28.740	28.800	28.204	12,601
2024-06-19	28.470	28.470	28.470	28.470	27.881	0
2024-06-18	28.470	28.470	28.470	28.470	27.881	0
2024-06-17	28.470	28.470	28.470	28.470	27.881	4,800
2024-06-14	27.690	27.690	27.690	27.690	27.117	0
2024-06-13	27.690	27.690	27.690	27.690	27.117	55
2024-06-12	27.540	27.540	27.540	27.540	26.970	0
2024-06-11	27.540	27.540	27.540	27.540	26.970	133
2024-06-10	28.260	28.260	28.260	28.260	27.676	4,900
2024-06-07	27.990	28.000	27.990	28.000	27.421	39
2024-06-06	28.110	28.110	28.110	28.110	27.529	4,900
2024-06-05	27.890	27.890	27.890	27.890	27.313	0
2024-06-04	27.750	28.140	27.750	27.890	27.313	11,498
2024-06-03	26.840	26.840	26.840	26.840	26.285	0
2024-05-31	26.840	26.840	26.840	26.840	26.285	0
2024-05-29	26.840	26.840	26.840	26.840	26.285	0
2024-05-28	26.840	26.840	26.840	26.840	26.285	0
2024-05-27	26.840	26.840	26.840	26.840	26.285	0
2024-05-24	26.840	26.840	26.840	26.840	26.285	0
2024-05-23	26.840	26.840	26.840	26.840	26.285	0
2024-05-22	26.840	26.840	26.840	26.840	26.285	0
2024-05-21	26.840	26.840	26.840	26.840	26.285	0
2024-05-20	26.840	26.840	26.840	26.840	26.285	0
2024-05-17	26.840	26.840	26.840	26.840	26.285	0
2024-05-16	26.840	26.840	26.840	26.840	26.285	0
2024-05-15	26.840	26.840	26.840	26.840	26.285	0
2024-05-14	26.840	26.840	26.840	26.840	26.285	263
2024-05-13	26.560	26.560	26.560	26.560	26.011	0
2024-05-10	26.600	26.600	26.560	26.560	26.011	7,000
2024-05-09	25.980	25.980	25.980	25.980	25.443	0
2024-05-08	25.980	25.980	25.980	25.980	25.443	7,400
2024-05-07	25.990	25.990	25.990	25.990	25.453	185
2024-05-06	25.810	25.810	25.810	25.810	25.276	0
2024-05-03	25.810	25.810	25.810	25.810	25.276	141
2024-05-02	25.320	25.320	25.320	25.320	24.796	1
2024-04-30	25.200	25.200	25.180	25.180	24.659	7,000
2024-04-29	24.940	24.940	24.940	24.940	24.424	0
2024-04-26	24.940	24.940	24.940	24.940	24.424	0

← NewerPage 10 of 19 · 1,105 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.