BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	24.680	24.680	24.680	24.680	24.170	600
2024-01-26	24.440	24.500	24.440	24.500	23.993	740
2024-01-25	24.140	24.140	24.140	24.140	23.641	0
2024-01-24	24.140	24.140	24.140	24.140	23.641	0
2024-01-23	24.140	24.140	24.140	24.140	23.641	0
2024-01-22	24.140	24.140	24.140	24.140	23.641	0
2024-01-19	24.140	24.140	24.140	24.140	23.641	0
2024-01-18	24.140	24.140	24.140	24.140	23.641	0
2024-01-17	24.140	24.140	24.140	24.140	23.641	0
2024-01-16	24.140	24.140	24.140	24.140	23.641	0
2024-01-15	24.140	24.140	24.140	24.140	23.641	0
2024-01-12	24.140	24.140	24.140	24.140	23.641	0
2024-01-11	24.140	24.140	24.140	24.140	23.641	0
2024-01-10	24.140	24.140	24.140	24.140	23.641	0
2024-01-09	24.140	24.140	24.140	24.140	23.641	0
2024-01-08	24.140	24.140	24.140	24.140	23.641	0
2024-01-05	24.140	24.140	24.140	24.140	23.641	0
2024-01-04	24.140	24.140	24.140	24.140	23.641	0
2024-01-03	24.140	24.140	24.140	24.140	23.641	0
2024-01-02	24.140	24.140	24.140	24.140	23.641	0
2023-12-28	24.140	24.140	24.140	24.140	23.540	0
2023-12-27	24.140	24.140	24.140	24.140	23.540	0
2023-12-26	24.140	24.140	24.140	24.140	23.540	2
2023-12-22	24.480	24.480	24.480	24.480	23.871	0
2023-12-21	24.480	24.480	24.480	24.480	23.871	0
2023-12-20	24.480	24.480	24.480	24.480	23.871	0
2023-12-19	24.480	24.480	24.480	24.480	23.871	0
2023-12-18	24.480	24.480	24.480	24.480	23.871	0
2023-12-15	24.480	24.480	24.480	24.480	23.871	0
2023-12-14	24.480	24.480	24.480	24.480	23.871	0
2023-12-13	24.480	24.480	24.480	24.480	23.871	0
2023-12-12	24.480	24.480	24.480	24.480	23.871	0
2023-12-11	24.480	24.480	24.480	24.480	23.871	0
2023-12-08	24.480	24.480	24.480	24.480	23.871	0
2023-12-07	24.480	24.480	24.480	24.480	23.871	0
2023-12-06	24.480	24.480	24.480	24.480	23.871	300
2023-12-05	24.740	24.740	24.740	24.740	24.125	0
2023-12-04	24.980	24.980	24.740	24.740	24.125	1,041
2023-12-01	24.600	24.600	24.600	24.600	23.988	1,000
2023-11-30	22.400	22.400	22.400	22.400	21.843	0
2023-11-29	22.400	22.400	22.400	22.400	21.843	1
2023-11-28	22.400	22.400	22.400	22.400	21.843	0
2023-11-27	22.400	22.400	22.400	22.400	21.843	0
2023-11-24	22.400	22.400	22.400	22.400	21.843	0
2023-11-23	22.400	22.400	22.400	22.400	21.843	0
2023-11-22	22.400	22.400	22.400	22.400	21.843	0
2023-11-21	22.400	22.400	22.400	22.400	21.843	0
2023-11-20	22.400	22.400	22.400	22.400	21.843	0
2023-11-17	22.400	22.400	22.400	22.400	21.843	0
2023-11-16	22.400	22.400	22.400	22.400	21.843	0
2023-11-14	22.400	22.400	22.400	22.400	21.843	0
2023-11-13	22.400	22.400	22.400	22.400	21.843	0
2023-11-10	22.400	22.400	22.400	22.400	21.843	0
2023-11-09	22.400	22.400	22.400	22.400	21.843	0
2023-11-08	22.400	22.400	22.400	22.400	21.843	0
2023-11-07	22.400	22.400	22.400	22.400	21.843	0
2023-11-06	22.400	22.400	22.400	22.400	21.843	0
2023-11-03	22.400	22.400	22.400	22.400	21.843	0
2023-11-01	22.400	22.400	22.400	22.400	21.843	0
2023-10-31	22.400	22.400	22.400	22.400	21.843	0

← NewerPage 12 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.