BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	25.140	25.140	24.840	24.840	24.189	10
2023-05-09	25.240	25.320	25.020	25.020	24.364	10
2023-05-08	25.110	25.150	25.110	25.140	24.481	10
2023-05-05	24.840	24.840	24.700	24.700	24.052	10
2023-05-04	25.020	25.020	24.540	24.560	23.916	16
2023-05-03	24.940	24.960	24.540	24.540	23.897	10
2023-05-02	24.980	25.020	24.780	24.780	24.130	28
2023-04-28	25.180	25.240	24.860	24.860	24.208	10
2023-04-27	24.990	24.990	24.800	24.800	24.150	10
2023-04-26	25.230	25.290	24.750	24.750	24.101	40
2023-04-25	25.300	25.360	25.020	25.020	24.364	710
2023-04-24	25.560	25.560	25.110	25.140	24.481	10
2023-04-20	25.670	25.700	25.290	25.290	24.627	10
2023-04-19	25.820	25.820	25.560	25.620	24.948	313
2023-04-18	25.590	25.650	25.590	25.650	24.977	5
2023-04-17	25.170	25.170	24.840	24.840	24.189	10
2023-04-14	25.530	25.530	24.870	24.870	24.218	10
2023-04-13	25.300	25.300	25.120	25.140	24.481	310
2023-04-12	25.020	25.020	24.660	24.690	24.043	10
2023-04-11	25.410	25.410	25.140	25.140	24.481	17
2023-04-10	25.570	25.570	25.470	25.470	24.802	10
2023-04-06	25.740	25.740	25.440	25.470	24.802	10
2023-04-05	25.440	25.500	25.350	25.350	24.685	10
2023-04-04	26.100	26.100	25.920	25.920	25.240	18
2023-04-03	25.790	25.790	25.620	25.620	24.948	10
2023-03-31	25.770	25.770	25.590	25.590	24.919	10
2023-03-30	25.950	25.980	25.470	25.470	24.802	10
2023-03-29	25.740	25.740	25.500	25.500	24.831	18
2023-03-28	25.590	25.650	25.320	25.320	24.656	310
2023-03-27	25.890	26.130	25.800	25.800	25.123	311
2023-03-24	26.490	26.520	25.920	25.920	25.240	10
2023-03-23	26.490	26.520	25.940	25.980	25.299	310
2023-03-22	26.080	26.160	25.590	25.660	24.987	310
2023-03-21	26.070	26.070	25.680	25.680	25.007	10
2023-03-20	25.920	25.920	25.620	25.620	24.948	22
2023-03-17	26.190	26.190	25.680	25.710	25.036	20
2023-03-16	25.530	25.560	25.440	25.440	24.773	20
2023-03-15	25.080	25.140	24.970	24.990	24.335	20
2023-03-14	25.380	25.380	25.170	25.170	24.510	30
2023-03-13	24.480	25.140	24.480	25.120	24.461	41
2023-03-10	24.600	24.600	24.480	24.480	23.838	40
2023-03-09	24.960	24.960	24.360	24.360	23.721	40
2023-03-08	24.800	24.880	24.660	24.680	24.033	80
2023-03-07	24.830	24.900	24.700	24.700	24.052	10
2023-03-06	25.620	25.620	25.280	25.280	24.617	662
2023-03-03	25.600	25.620	25.560	25.620	24.948	80
2023-03-02	24.700	24.780	24.700	24.760	24.111	40
2023-03-01	24.530	24.530	24.480	24.480	23.838	40
2023-02-28	24.580	24.600	24.580	24.580	23.935	40
2023-02-27	24.480	24.500	24.480	24.480	23.838	41
2023-02-24	24.390	24.460	24.390	24.420	23.780	55
2023-02-23	25.290	25.290	24.960	24.990	24.335	51
2023-02-22	25.620	25.620	25.270	25.310	24.646	25
2023-02-17	25.890	25.890	25.830	25.860	25.182	21
2023-02-16	26.620	26.640	26.540	26.550	25.854	10
2023-02-15	24.810	26.360	24.810	26.250	25.562	23
2023-02-14	25.680	25.680	25.650	25.650	24.977	10
2023-02-13	25.530	25.560	25.460	25.470	24.802	10
2023-02-10	26.060	26.060	25.470	25.470	24.802	5
2023-02-09	26.340	26.340	26.310	26.310	25.620	2

← NewerPage 15 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.