BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	29.490	29.490	29.130	29.160	28.387	40
2022-08-16	29.040	29.430	29.040	29.370	28.592	6
2022-08-15	29.250	29.250	29.000	29.100	28.329	7
2022-08-12	28.950	29.100	28.950	29.100	28.329	6
2022-08-11	29.280	29.730	29.280	29.730	28.942	4
2022-08-10	28.470	29.010	28.470	29.010	28.241	118
2022-08-09	28.860	28.860	28.740	28.740	27.978	204
2022-08-08	29.310	29.310	29.010	29.010	28.241	6
2022-08-05	29.550	29.550	29.190	29.310	28.533	206
2022-08-04	29.760	29.760	29.280	29.640	28.855	7
2022-08-03	29.340	29.670	29.340	29.670	28.884	7
2022-08-02	28.530	28.920	28.530	28.920	28.154	7
2022-08-01	28.350	28.530	28.350	28.530	27.774	19
2022-07-29	28.230	28.500	28.230	28.440	27.686	6
2022-07-28	28.950	28.950	28.200	28.350	27.599	29
2022-07-27	28.260	28.500	28.260	28.500	27.745	120
2022-07-26	29.010	29.010	28.890	28.890	28.124	6
2022-07-25	29.610	29.610	29.430	29.430	28.650	5
2022-07-22	30.270	30.270	30.030	30.030	29.234	6
2022-07-21	29.500	30.420	29.500	30.420	29.614	214
2022-07-20	29.340	29.550	29.340	29.550	28.767	4
2022-07-19	28.530	28.920	28.530	28.920	28.154	6
2022-07-18	28.470	28.590	28.260	28.560	27.803	8
2022-07-15	28.260	28.260	28.140	28.170	27.424	6
2022-07-14	28.200	28.320	28.080	28.320	27.570	9
2022-07-13	28.110	28.470	28.110	28.470	27.716	8
2022-07-12	28.800	28.800	28.530	28.530	27.774	9
2022-07-11	28.560	28.560	28.380	28.380	27.628	5
2022-07-08	28.650	28.860	28.620	28.620	27.862	15
2022-07-07	28.740	28.770	28.620	28.770	28.008	6
2022-07-06	29.010	29.160	29.010	29.160	28.387	3
2022-07-05	28.560	28.920	28.230	28.920	28.154	349
2022-07-04	27.990	27.990	27.990	27.990	27.248	0
2022-07-01	27.870	27.990	27.870	27.990	27.248	4
2022-06-30	27.360	27.450	27.360	27.450	26.723	4
2022-06-29	28.050	28.050	28.050	28.050	27.307	2
2022-06-28	29.300	29.300	29.300	29.300	28.463	0
2022-06-27	29.300	29.300	29.300	29.300	28.463	2
2022-06-24	28.860	29.010	28.860	29.010	28.181	4
2022-06-23	27.900	28.420	27.900	28.420	27.608	4
2022-06-22	27.840	27.910	27.800	27.870	27.074	1,204
2022-06-21	27.540	27.600	27.540	27.600	26.812	4
2022-06-20	27.480	27.480	27.480	27.480	26.695	0
2022-06-17	27.420	27.480	27.150	27.480	26.695	4,004
2022-06-15	27.750	27.750	27.290	27.750	26.957	3,006
2022-06-14	28.020	28.020	27.600	27.840	27.045	2,504
2022-06-13	28.020	28.020	27.630	27.810	27.016	4,004
2022-06-10	28.710	28.710	28.470	28.470	27.657	52
2022-06-09	28.800	28.800	28.380	28.380	27.569	4
2022-06-08	28.860	28.890	28.830	28.890	28.065	334
2022-06-07	28.380	28.620	28.380	28.620	27.802	4
2022-06-06	27.960	27.960	27.720	27.750	26.957	188
2022-06-03	27.700	27.700	27.270	27.510	26.724	5,245
2022-06-02	27.700	28.230	27.700	28.230	27.424	5,004
2022-06-01	27.870	27.870	27.810	27.810	27.016	12
2022-05-31	27.720	27.750	27.720	27.720	26.928	4,003
2022-05-30	27.210	27.210	27.210	27.210	26.433	0
2022-05-27	27.210	27.210	27.210	27.210	26.433	75
2022-05-26	27.560	27.600	27.500	27.600	26.812	3,003
2022-05-25	27.350	27.350	27.330	27.330	26.549	2

← NewerPage 18 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.