BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-27	32.690	33.460	32.690	33.220	33.123	6,298
2026-03-26	33.120	33.150	32.760	32.760	32.664	95
2026-03-25	33.490	33.490	33.490	33.490	33.392	0
2026-03-24	33.490	33.490	33.490	33.490	33.392	0
2026-03-23	33.420	33.490	33.390	33.490	33.392	1,797
2026-03-20	34.080	34.080	34.080	34.080	33.980	2
2026-03-19	33.880	33.880	33.880	33.880	33.781	33,000
2026-03-18	34.000	34.000	34.000	34.000	33.900	42
2026-03-17	34.430	34.430	34.430	34.430	34.329	111
2026-03-16	35.600	35.600	35.600	35.600	35.496	50
2026-03-13	35.020	35.020	35.000	35.000	34.897	1,800
2026-03-12	34.160	34.160	34.160	34.160	34.060	0
2026-03-11	34.160	34.160	34.160	34.160	34.060	37
2026-03-10	34.360	34.360	34.360	34.360	34.259	0
2026-03-09	34.430	34.430	34.360	34.360	34.259	1,229
2026-03-06	34.200	34.200	34.200	34.200	34.100	20,000
2026-03-05	34.300	34.300	33.830	34.100	34.000	44,498
2026-03-04	34.840	34.840	34.840	34.840	34.738	40,000
2026-03-03	35.010	35.010	34.850	34.850	34.748	3,959
2026-03-02	35.220	35.220	34.800	34.810	34.708	6,104
2026-02-27	35.570	35.630	35.570	35.620	35.516	6,050
2026-02-26	35.100	35.100	35.100	35.100	34.997	0
2026-02-25	35.100	35.100	35.100	35.100	34.997	60
2026-02-24	34.480	34.480	34.480	34.480	34.379	20
2026-02-23	35.260	35.260	34.890	35.230	35.127	42
2026-02-20	35.900	35.900	35.900	35.900	35.795	0
2026-02-19	35.900	35.900	35.900	35.900	35.795	1
2026-02-18	35.960	35.970	35.960	35.970	35.865	336
2026-02-13	35.500	35.500	35.500	35.500	35.396	25
2026-02-12	36.010	36.010	35.720	35.720	35.615	29
2026-02-11	36.340	36.340	36.340	36.340	36.233	28
2026-02-10	36.050	36.050	36.050	36.050	35.944	0
2026-02-09	36.050	36.050	36.050	36.050	35.944	0
2026-02-06	36.020	36.050	36.020	36.050	35.944	20,000
2026-02-05	35.990	35.990	35.890	35.980	35.875	31,550
2026-02-04	35.810	35.810	35.810	35.810	35.705	82
2026-02-03	36.940	37.350	36.790	36.790	36.682	1,409
2026-02-02	38.620	38.620	38.620	38.620	38.507	39
2026-01-30	38.760	39.030	38.730	38.750	38.636	2,414
2026-01-29	39.920	39.920	39.920	39.920	39.803	20
2026-01-28	40.780	40.780	40.780	40.780	40.660	0
2026-01-27	40.700	40.780	40.700	40.780	40.660	10,000
2026-01-26	40.620	40.620	40.620	40.620	40.501	18
2026-01-23	40.230	40.230	40.230	40.230	40.112	39
2026-01-22	39.860	39.860	39.860	39.860	39.743	0
2026-01-21	40.000	40.000	39.860	39.860	39.743	123
2026-01-20	40.420	40.420	40.360	40.360	40.242	172
2026-01-19	41.110	41.110	41.110	41.110	40.989	0
2026-01-16	41.110	41.110	41.110	41.110	40.989	22
2026-01-15	41.330	41.330	41.330	41.330	41.209	0
2026-01-14	41.330	41.330	41.330	41.330	41.209	218
2026-01-13	41.320	41.320	41.320	41.320	41.199	15
2026-01-12	41.120	41.190	41.080	41.190	41.069	25,190
2026-01-09	40.340	40.340	40.340	40.340	40.222	131
2026-01-08	40.600	40.600	40.600	40.600	40.481	0
2026-01-07	40.600	40.600	40.600	40.600	40.481	10
2026-01-06	40.990	40.990	40.890	40.890	40.770	2
2026-01-05	41.490	41.490	40.700	40.700	40.581	264
2026-01-02	42.170	42.170	42.170	42.170	42.046	0
2025-12-30	42.170	42.170	42.170	42.170	42.046	0

← NewerPage 3 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.