BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	25.800	25.800	25.800	25.800	25.158	0
2023-08-02	25.800	25.800	25.800	25.800	25.158	0
2023-08-01	25.800	25.800	25.800	25.800	25.158	0
2023-07-31	25.800	25.800	25.800	25.800	25.158	0
2023-07-28	25.800	25.800	25.800	25.800	25.158	0
2023-07-27	25.800	25.800	25.800	25.800	25.158	0
2023-07-26	25.800	25.800	25.800	25.800	25.158	0
2023-07-25	25.800	25.800	25.800	25.800	25.158	0
2023-07-24	25.800	25.800	25.800	25.800	25.158	0
2023-07-21	25.800	25.800	25.800	25.800	25.158	0
2023-07-20	25.800	25.800	25.800	25.800	25.158	0
2023-07-19	25.800	25.800	25.800	25.800	25.158	400
2023-07-18	26.010	26.010	26.010	26.010	25.363	2
2023-07-17	25.890	25.890	25.890	25.890	25.246	20
2023-07-14	25.740	25.740	25.740	25.740	25.100	0
2023-07-13	25.400	25.740	25.400	25.740	25.100	89
2023-07-12	24.900	24.900	24.900	24.900	24.281	1
2023-07-11	23.880	23.880	23.880	23.880	23.286	0
2023-07-10	23.880	23.880	23.880	23.880	23.286	2
2023-07-07	24.480	24.480	24.480	24.480	23.871	0
2023-07-06	24.500	24.500	24.480	24.480	23.871	2
2023-07-05	24.350	24.350	24.350	24.350	23.744	50
2023-07-04	24.000	24.000	24.000	24.000	23.403	0
2023-07-03	24.000	24.000	24.000	24.000	23.403	0
2023-06-30	24.000	24.000	24.000	24.000	23.403	0
2023-06-29	24.000	24.000	24.000	24.000	23.371	0
2023-06-28	24.000	24.000	24.000	24.000	23.371	0
2023-06-27	24.000	24.000	24.000	24.000	23.371	0
2023-06-26	24.000	24.000	24.000	24.000	23.371	0
2023-06-23	24.000	24.000	24.000	24.000	23.371	95
2023-06-22	24.420	24.420	24.420	24.420	23.780	0
2023-06-21	24.420	24.420	24.420	24.420	23.780	1
2023-06-20	24.420	24.420	24.420	24.420	23.780	0
2023-06-19	24.420	24.420	24.420	24.420	23.780	0
2023-06-16	24.420	24.420	24.420	24.420	23.780	0
2023-06-15	24.420	24.420	24.420	24.420	23.780	0
2023-06-14	24.420	24.420	24.420	24.420	23.780	0
2023-06-13	24.420	24.420	24.420	24.420	23.780	0
2023-06-12	24.420	24.420	24.420	24.420	23.780	0
2023-06-09	24.420	24.420	24.420	24.420	23.780	0
2023-06-07	27.490	27.490	24.420	24.420	23.780	14
2023-06-06	27.500	27.500	27.500	27.500	26.779	0
2023-06-05	24.720	27.500	24.710	27.500	26.779	5
2023-06-02	24.980	24.990	24.690	24.690	24.043	10
2023-06-01	24.660	25.120	24.660	24.920	24.267	540
2023-05-31	22.230	22.230	22.230	22.230	21.647	0
2023-05-30	22.230	22.230	22.230	22.230	21.647	0
2023-05-29	22.230	22.230	22.230	22.230	21.647	0
2023-05-26	22.230	22.230	22.230	22.230	21.647	0
2023-05-25	24.290	24.400	22.230	22.230	21.647	11
2023-05-24	24.460	24.460	24.120	24.180	23.546	11
2023-05-23	25.340	25.350	24.960	24.960	24.306	11
2023-05-22	25.680	25.680	25.320	25.320	24.656	10
2023-05-19	25.560	25.560	25.290	25.290	24.627	10
2023-05-18	25.590	25.590	25.260	25.260	24.598	10
2023-05-17	24.980	24.980	24.920	24.920	24.267	10
2023-05-16	24.600	25.020	24.600	24.660	24.013	20
2023-05-15	24.980	24.980	24.840	24.840	24.189	10
2023-05-12	25.080	25.110	24.660	24.660	24.013	10
2023-05-11	25.400	25.400	25.070	25.070	24.413	10

← NewerPage 14 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.