BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	24.940	24.940	24.940	24.940	24.424	0
2024-04-24	24.940	24.940	24.940	24.940	24.424	87
2024-04-23	24.460	24.460	24.460	24.460	23.954	0
2024-04-22	24.460	24.460	24.460	24.460	23.954	0
2024-04-19	24.460	24.460	24.460	24.460	23.954	96
2024-04-18	25.120	25.120	25.120	25.120	24.601	0
2024-04-17	25.120	25.120	25.120	25.120	24.601	132
2024-04-16	25.360	25.360	25.360	25.360	24.836	0
2024-04-15	25.360	25.360	25.360	25.360	24.836	0
2024-04-12	25.360	25.360	25.360	25.360	24.836	0
2024-04-11	25.360	25.360	25.360	25.360	24.836	0
2024-04-10	25.360	25.360	25.360	25.360	24.836	99
2024-04-09	25.530	25.530	25.530	25.530	25.002	0
2024-04-08	25.530	25.530	25.530	25.530	25.002	3,500
2024-04-05	25.530	25.530	25.530	25.530	25.002	0
2024-04-04	25.530	25.530	25.530	25.530	25.002	0
2024-04-03	25.530	25.530	25.530	25.530	25.002	0
2024-04-02	25.530	25.530	25.530	25.530	25.002	2
2024-04-01	25.650	25.650	25.650	25.650	25.120	1
2024-03-28	25.760	25.760	25.760	25.760	25.227	105
2024-03-27	25.800	25.800	25.620	25.620	25.090	13,164
2024-03-26	25.720	25.720	25.720	25.720	25.188	6,000
2024-03-25	25.440	25.440	25.350	25.350	24.826	4,743
2024-03-22	25.910	25.910	25.910	25.910	25.374	37
2024-03-21	26.190	26.190	26.190	26.190	25.648	5
2024-03-20	26.090	26.090	26.090	26.090	25.550	10,000
2024-03-19	26.550	26.550	26.550	26.550	26.001	0
2024-03-18	26.550	26.550	26.550	26.550	26.001	2
2024-03-15	25.620	25.680	25.620	25.680	25.149	10,100
2024-03-14	25.700	25.700	25.700	25.700	25.169	7,138
2024-03-13	26.200	26.250	26.200	26.250	25.707	5,600
2024-03-12	25.930	25.950	25.930	25.950	25.413	4,700
2024-03-11	25.900	26.040	25.900	26.040	25.502	20,000
2024-03-08	25.470	25.470	25.470	25.470	24.943	15,000
2024-03-07	25.100	25.240	25.100	25.240	24.718	15,001
2024-03-06	24.940	25.000	24.940	25.000	24.483	10,000
2024-03-05	24.860	24.870	24.850	24.850	24.336	10,005
2024-03-04	25.050	25.180	25.050	25.180	24.659	10,000
2024-03-01	25.280	25.280	25.280	25.280	24.757	0
2024-02-29	25.280	25.280	25.280	25.280	24.757	1,700
2024-02-28	25.500	25.500	25.500	25.500	24.973	0
2024-02-27	25.500	25.500	25.500	25.500	24.973	0
2024-02-26	25.500	25.500	25.500	25.500	24.973	212
2024-02-23	25.680	25.680	25.680	25.680	25.149	0
2024-02-22	25.550	25.680	25.550	25.680	25.149	4,000
2024-02-21	25.430	25.430	25.430	25.430	24.904	0
2024-02-20	25.380	25.430	25.380	25.430	24.904	31,778
2024-02-19	26.510	26.510	26.510	26.510	25.962	0
2024-02-16	26.510	26.510	26.510	26.510	25.962	0
2024-02-15	26.510	26.510	26.510	26.510	25.962	800
2024-02-14	25.860	25.860	25.860	25.860	25.325	700
2024-02-09	25.500	25.500	25.500	25.500	24.973	0
2024-02-08	25.500	25.500	25.500	25.500	24.973	0
2024-02-07	25.500	25.500	25.500	25.500	24.973	300
2024-02-06	24.680	24.680	24.680	24.680	24.170	0
2024-02-05	24.680	24.680	24.680	24.680	24.170	0
2024-02-02	24.680	24.680	24.680	24.680	24.170	1
2024-02-01	24.680	24.680	24.680	24.680	24.170	0
2024-01-31	24.680	24.680	24.680	24.680	24.170	0
2024-01-30	24.680	24.680	24.680	24.680	24.170	0

← NewerPage 11 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.