BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.400	22.400	22.400	22.400	21.843	0
2023-10-27	22.400	22.400	22.400	22.400	21.843	0
2023-10-26	22.400	22.400	22.400	22.400	21.843	0
2023-10-25	22.400	22.400	22.400	22.400	21.843	0
2023-10-24	22.400	22.400	22.400	22.400	21.843	0
2023-10-23	22.310	22.400	22.310	22.400	21.843	196
2023-10-20	23.900	23.900	23.900	23.900	23.305	0
2023-10-19	23.900	23.900	23.900	23.900	23.305	0
2023-10-18	23.900	23.900	23.900	23.900	23.305	0
2023-10-17	23.900	23.900	23.900	23.900	23.305	0
2023-10-16	23.900	23.900	23.900	23.900	23.305	0
2023-10-13	23.900	23.900	23.900	23.900	23.305	0
2023-10-11	23.900	23.900	23.900	23.900	23.305	1
2023-10-10	23.180	23.180	23.180	23.180	22.603	0
2023-10-09	23.180	23.180	23.180	23.180	22.603	0
2023-10-06	23.180	23.180	23.180	23.180	22.603	0
2023-10-05	23.180	23.180	23.180	23.180	22.603	0
2023-10-04	23.180	23.180	23.180	23.180	22.603	1
2023-10-03	22.760	22.760	22.760	22.760	22.194	0
2023-10-02	22.760	22.760	22.760	22.760	22.194	0
2023-09-29	22.760	22.760	22.760	22.760	22.194	0
2023-09-28	22.760	22.760	22.760	22.760	22.194	0
2023-09-27	22.760	22.760	22.760	22.760	22.194	7
2023-09-26	22.900	22.900	22.900	22.900	22.330	0
2023-09-25	22.900	22.900	22.900	22.900	22.330	0
2023-09-22	22.900	22.900	22.900	22.900	22.330	0
2023-09-21	22.900	22.900	22.900	22.900	22.330	0
2023-09-20	22.900	22.900	22.900	22.900	22.330	34
2023-09-19	23.850	23.850	23.850	23.850	23.257	0
2023-09-18	23.850	23.850	23.850	23.850	23.257	0
2023-09-15	23.850	23.850	23.850	23.850	23.257	0
2023-09-14	23.850	23.850	23.850	23.850	23.257	0
2023-09-13	23.850	23.850	23.850	23.850	23.257	8
2023-09-12	24.220	24.220	24.220	24.220	23.618	0
2023-09-11	24.220	24.220	24.220	24.220	23.618	0
2023-09-08	24.220	24.220	24.220	24.220	23.618	0
2023-09-06	24.220	24.220	24.220	24.220	23.618	0
2023-09-05	24.220	24.220	24.220	24.220	23.618	0
2023-09-04	24.220	24.220	24.220	24.220	23.618	20
2023-09-01	24.420	24.420	24.420	24.420	23.813	3
2023-08-31	23.960	23.960	23.960	23.960	23.364	0
2023-08-30	23.960	23.960	23.960	23.960	23.364	0
2023-08-29	27.270	27.270	23.940	23.960	23.364	20
2023-08-28	24.680	24.680	24.680	24.680	24.066	0
2023-08-25	24.680	24.680	24.680	24.680	24.066	0
2023-08-24	24.680	24.680	24.680	24.680	24.066	0
2023-08-23	24.680	24.680	24.680	24.680	24.066	0
2023-08-22	24.680	24.680	24.680	24.680	24.066	0
2023-08-21	24.680	24.680	24.680	24.680	24.066	0
2023-08-18	24.680	24.680	24.680	24.680	24.066	0
2023-08-17	24.680	24.680	24.680	24.680	24.066	0
2023-08-16	24.680	24.680	24.680	24.680	24.066	0
2023-08-15	24.680	24.680	24.680	24.680	24.066	0
2023-08-14	24.680	24.680	24.680	24.680	24.066	20
2023-08-11	25.780	25.780	25.780	25.780	25.139	2
2023-08-10	24.360	24.360	24.360	24.360	23.754	0
2023-08-09	24.360	24.360	24.360	24.360	23.754	4
2023-08-08	24.600	24.600	24.400	24.400	23.793	22
2023-08-07	25.200	25.200	25.200	25.200	24.573	0
2023-08-04	25.200	25.200	25.200	25.200	24.573	5

← NewerPage 13 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.