BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	25.710	25.710	25.710	25.710	25.036	2
2023-02-07	25.920	25.920	25.920	25.920	25.240	2
2023-02-06	25.710	25.740	25.710	25.740	25.065	2
2023-02-03	26.280	26.280	26.280	26.280	25.591	2
2023-02-02	26.440	26.450	26.070	26.070	25.386	705
2023-02-01	25.680	26.070	25.680	26.070	25.386	10
2023-01-31	25.710	25.710	25.710	25.710	25.036	2
2023-01-30	25.690	25.980	25.680	25.980	25.299	4
2023-01-27	26.500	26.520	26.500	26.520	25.825	2
2023-01-26	25.860	26.270	25.860	26.190	25.503	5
2023-01-25	25.890	25.890	25.890	25.890	25.211	2
2023-01-24	25.950	25.950	25.950	25.950	25.270	2
2023-01-23	26.080	26.250	26.080	26.250	25.562	4
2023-01-20	25.410	25.800	25.410	25.800	25.123	4
2023-01-19	25.540	25.540	25.340	25.340	24.676	4
2023-01-18	25.470	25.530	25.470	25.530	24.861	4
2023-01-17	25.170	25.200	25.140	25.200	24.539	5
2023-01-16	25.170	25.300	25.120	25.300	24.637	5
2023-01-13	25.050	25.200	25.050	25.200	24.539	4
2023-01-12	24.860	24.980	24.860	24.980	24.325	4
2023-01-11	25.590	25.590	25.440	25.440	24.773	4
2023-01-10	25.560	25.560	25.320	25.350	24.685	28
2023-01-09	25.800	25.800	25.560	25.560	24.890	4
2023-01-06	25.030	25.230	25.030	25.230	24.568	4
2023-01-05	26.000	26.000	25.590	25.590	24.919	46
2023-01-04	26.310	26.370	26.310	26.370	25.679	4
2023-01-03	25.740	25.830	25.740	25.830	25.153	4
2023-01-02	24.500	24.500	24.500	24.500	23.858	1
2022-12-29	24.500	24.500	24.500	24.500	23.858	0
2022-12-28	24.500	24.500	24.500	24.500	23.851	0
2022-12-27	24.320	24.500	24.320	24.500	23.851	4
2022-12-26	23.570	23.570	23.570	23.570	22.945	1
2022-12-23	23.940	23.940	23.940	23.940	23.306	0
2022-12-22	23.910	23.940	23.820	23.940	23.306	5
2022-12-21	24.160	24.260	24.160	24.260	23.617	5
2022-12-20	23.910	24.060	23.700	23.780	23.150	6
2022-12-19	24.340	24.340	24.220	24.220	23.578	4
2022-12-16	24.560	24.560	24.400	24.520	23.870	5
2022-12-15	24.870	24.870	24.540	24.540	23.890	4
2022-12-14	25.880	25.890	25.560	25.560	24.883	4
2022-12-13	25.280	25.480	25.280	25.480	24.805	4
2022-12-12	25.360	25.400	25.340	25.340	24.669	4
2022-12-09	25.040	25.160	25.020	25.160	24.493	4
2022-12-08	24.640	24.720	24.470	24.720	24.065	5
2022-12-07	24.460	24.460	24.460	24.460	23.812	4
2022-12-06	24.720	24.720	24.640	24.640	23.987	12
2022-12-05	25.620	25.620	25.050	25.050	24.386	4
2022-12-02	25.530	25.680	25.530	25.680	25.000	4
2022-12-01	25.080	25.170	25.080	25.170	24.503	4
2022-11-30	24.800	25.040	24.560	25.040	24.377	5
2022-11-29	24.700	24.700	24.540	24.540	23.890	4
2022-11-28	25.080	25.080	24.840	24.840	24.182	4
2022-11-25	24.980	24.980	24.980	24.980	24.318	2
2022-11-24	24.730	24.760	24.730	24.760	24.104	4
2022-11-23	25.140	25.280	25.140	25.280	24.610	4
2022-11-22	24.210	24.580	24.210	24.580	23.929	4
2022-11-21	24.680	24.680	24.280	24.280	23.637	4
2022-11-18	25.260	25.260	25.230	25.230	24.561	4
2022-11-17	25.550	25.630	25.550	25.580	24.902	4
2022-11-16	25.530	25.560	25.470	25.560	24.883	5

← NewerPage 16 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.