BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	24.980	25.020	24.920	25.020	24.357	8
2022-11-11	21.980	21.980	21.980	21.980	21.398	0
2022-11-10	21.980	21.980	21.980	21.980	21.398	0
2022-11-09	22.360	22.360	21.980	21.980	21.398	24
2022-11-08	23.260	23.260	22.920	22.980	22.371	21
2022-11-07	22.580	23.120	22.580	23.120	22.507	4
2022-11-04	22.440	22.440	22.420	22.420	21.826	4
2022-11-03	22.380	22.380	22.300	22.300	21.709	2,004
2022-11-01	23.220	23.220	22.620	22.620	22.021	4
2022-10-31	23.000	23.000	22.720	22.720	22.118	4
2022-10-28	23.480	23.480	23.460	23.460	22.838	6
2022-10-27	23.520	23.520	23.440	23.440	22.819	24
2022-10-26	23.680	23.940	23.680	23.940	23.306	4
2022-10-25	23.420	23.560	23.420	23.560	22.936	4
2022-10-24	22.660	22.820	22.460	22.820	22.215	14
2022-10-21	22.500	22.720	22.500	22.720	22.118	4
2022-10-20	23.200	23.200	22.800	22.800	22.196	5
2022-10-19	23.020	23.040	23.020	23.040	22.430	4
2022-10-18	23.700	23.760	23.600	23.600	22.975	4
2022-10-17	23.080	23.240	23.080	23.220	22.605	163
2022-10-14	22.820	22.920	22.820	22.920	22.313	4
2022-10-13	22.540	22.980	22.380	22.980	22.371	6
2022-10-11	22.820	22.940	22.820	22.940	22.332	4
2022-10-10	23.180	23.180	23.100	23.100	22.488	34
2022-10-07	23.800	23.800	23.640	23.640	23.014	4
2022-10-06	24.000	24.140	24.000	24.140	23.500	6
2022-10-05	24.020	24.040	24.020	24.040	23.403	14
2022-10-04	24.300	24.520	24.300	24.520	23.870	18
2022-10-03	23.460	23.640	23.460	23.640	23.014	4
2022-09-30	24.220	24.220	24.060	24.060	23.422	4
2022-09-29	24.200	24.200	24.000	24.000	23.364	4
2022-09-28	24.060	24.520	24.060	24.520	23.870	4
2022-09-27	24.260	24.260	24.220	24.220	23.578	24
2022-09-26	24.140	24.140	24.140	24.140	23.500	2
2022-09-23	23.580	23.580	23.480	23.480	22.858	4
2022-09-22	24.020	24.020	23.550	23.620	22.994	14
2022-09-21	24.220	24.420	24.180	24.180	23.539	6
2022-09-20	24.900	24.900	24.240	24.450	23.802	44
2022-09-19	25.260	25.260	24.510	24.840	24.182	104
2022-09-16	25.650	25.650	25.440	25.440	24.766	4
2022-09-15	26.070	26.070	25.950	25.950	25.262	4
2022-09-14	26.010	26.010	26.010	26.010	25.321	2
2022-09-13	26.400	26.400	26.100	26.100	25.408	4
2022-09-12	26.640	26.640	26.280	26.280	25.584	55
2022-09-09	26.580	26.580	26.480	26.550	25.847	13
2022-09-08	25.860	25.920	25.860	25.920	25.233	4
2022-09-06	26.220	26.220	26.190	26.190	25.496	4
2022-09-05	26.010	26.170	26.010	26.170	25.477	4
2022-09-02	26.610	26.610	26.190	26.190	25.496	4
2022-09-01	26.550	26.870	26.550	26.850	26.139	20
2022-08-31	27.330	27.330	27.180	27.180	26.460	4
2022-08-30	26.520	26.520	26.280	26.460	25.759	24
2022-08-29	26.490	26.490	26.160	26.160	25.467	55
2022-08-26	27.390	27.390	26.640	26.640	25.934	4
2022-08-25	27.390	27.450	27.390	27.450	26.723	4
2022-08-24	26.850	26.850	26.520	26.790	26.080	5
2022-08-23	27.060	27.060	26.820	26.820	26.109	6
2022-08-22	27.630	27.630	27.240	27.240	26.518	186
2022-08-19	28.110	28.110	27.900	27.900	27.161	4
2022-08-18	28.950	28.950	28.830	28.830	28.066	7

← NewerPage 17 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.