BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-25	30.240	30.240	30.240	30.240	30.151	3
2026-06-24	31.600	31.600	31.600	31.600	31.507	0
2026-06-23	31.600	31.600	31.600	31.600	31.507	0
2026-06-22	31.600	31.600	31.600	31.600	31.507	2
2026-06-19	31.620	31.620	31.620	31.620	31.527	0
2026-06-18	31.850	31.850	31.620	31.620	31.527	10,700
2026-06-17	31.830	31.830	31.270	31.270	31.178	59
2026-06-16	31.120	31.120	31.120	31.120	31.029	0
2026-06-15	31.120	31.120	31.120	31.120	31.029	0
2026-06-12	31.120	31.120	31.120	31.120	31.029	0
2026-06-11	31.120	31.120	31.120	31.120	31.029	90
2026-06-10	32.040	32.040	32.040	32.040	31.946	0
2026-06-09	32.040	32.040	32.040	32.040	31.946	0
2026-06-08	32.040	32.040	32.040	32.040	31.946	0
2026-06-05	32.040	32.040	32.040	32.040	31.946	20
2026-06-03	32.320	32.320	32.320	32.320	32.225	56
2026-06-02	32.720	32.720	32.720	32.720	32.624	53
2026-06-01	32.260	32.260	32.260	32.260	32.165	0
2026-05-29	32.260	32.260	32.260	32.260	32.165	0
2026-05-28	32.240	32.260	32.240	32.260	32.165	41
2026-05-27	32.500	32.640	32.040	32.040	31.946	25,233
2026-05-26	31.930	32.280	31.930	31.960	31.866	20,146
2026-05-25	32.230	32.230	32.230	32.230	32.136	0
2026-05-22	32.230	32.230	32.230	32.230	32.136	21
2026-05-21	32.070	32.070	32.070	32.070	31.976	40
2026-05-20	32.260	32.600	32.260	32.600	32.504	31
2026-05-19	32.530	32.530	32.530	32.530	32.435	108
2026-05-18	32.390	32.390	32.390	32.390	32.295	0
2026-05-15	32.690	33.020	32.390	32.390	32.295	159
2026-05-14	31.610	31.610	31.610	31.610	31.517	0
2026-05-13	31.610	31.610	31.610	31.610	31.517	0
2026-05-12	32.460	32.460	31.610	31.610	31.517	86
2026-05-11	32.490	32.490	32.390	32.390	32.295	2
2026-05-08	32.360	32.360	32.360	32.360	32.265	2,000
2026-05-07	32.610	32.610	32.610	32.610	32.514	4
2026-05-06	32.520	32.520	32.520	32.520	32.425	42
2026-05-05	32.640	32.640	32.640	32.640	32.544	494
2026-05-04	32.940	32.940	32.940	32.940	32.843	2
2026-04-30	32.900	32.900	32.900	32.900	32.804	0
2026-04-29	32.590	32.900	32.210	32.900	32.804	60
2026-04-28	33.370	33.370	33.370	33.370	33.272	5
2026-04-27	33.040	33.040	33.040	33.040	32.943	0
2026-04-24	33.570	33.600	33.040	33.040	32.943	30,148
2026-04-23	33.580	33.580	33.580	33.580	33.482	2
2026-04-22	34.200	34.200	33.580	33.580	33.482	97
2026-04-20	34.850	34.850	34.850	34.850	34.748	9,200
2026-04-17	32.940	32.940	32.940	32.940	32.843	0
2026-04-16	32.940	32.940	32.940	32.940	32.843	0
2026-04-15	32.940	32.940	32.940	32.940	32.843	0
2026-04-14	33.160	33.360	32.940	32.940	32.843	3,020
2026-04-13	32.910	32.910	32.910	32.910	32.814	6,800
2026-04-10	33.160	33.160	33.160	33.160	33.063	0
2026-04-09	33.160	33.160	33.160	33.160	33.063	0
2026-04-08	33.160	33.160	33.160	33.160	33.063	20
2026-04-07	32.660	32.660	32.660	32.660	32.564	300
2026-04-06	32.910	32.910	32.910	32.910	32.814	0
2026-04-02	33.130	33.490	32.910	32.910	32.814	914
2026-04-01	32.850	32.850	32.850	32.850	32.754	0
2026-03-31	32.850	32.850	32.850	32.850	32.754	850
2026-03-30	32.790	32.870	32.560	32.560	32.465	1,200

← NewerPage 2 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.