BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-29	41.800	42.170	41.800	42.170	41.734	237
2025-12-26	42.030	42.030	42.030	42.030	41.595	2,695
2025-12-23	41.340	41.340	41.340	41.340	40.912	4
2025-12-22	41.390	41.600	41.390	41.530	41.100	4,681
2025-12-19	40.930	41.820	40.930	41.820	41.387	1,696
2025-12-18	38.750	41.700	37.960	41.700	41.268	6,070
2025-12-17	40.670	40.670	40.670	40.670	40.249	216
2025-12-16	41.350	41.350	41.350	41.350	40.922	44
2025-12-15	41.360	41.360	41.360	41.360	40.932	112
2025-12-12	41.190	41.190	41.190	41.190	40.764	45
2025-12-11	41.460	41.460	41.460	41.460	41.031	133
2025-12-10	42.000	42.000	42.000	42.000	41.565	0
2025-12-09	42.000	42.000	42.000	42.000	41.565	274
2025-12-08	42.400	42.400	42.400	42.400	41.961	0
2025-12-05	41.680	42.400	41.640	42.400	41.961	4,107
2025-12-04	41.000	41.410	41.000	41.410	40.981	568
2025-12-03	40.720	41.190	40.720	40.970	40.546	853
2025-12-02	41.810	41.810	41.810	41.810	41.377	56
2025-12-01	41.830	41.830	41.830	41.830	41.397	0
2025-11-28	41.830	41.830	41.830	41.830	41.397	170
2025-11-27	41.520	41.520	41.520	41.520	41.090	0
2025-11-26	41.520	41.520	41.520	41.520	41.090	44
2025-11-25	41.930	41.930	41.930	41.930	41.496	0
2025-11-24	41.930	41.930	41.930	41.930	41.496	22
2025-11-21	41.440	41.440	41.440	41.440	41.011	46
2025-11-19	41.400	41.400	41.400	41.400	40.971	8
2025-11-18	41.690	41.690	41.690	41.690	41.258	0
2025-11-17	41.690	41.690	41.690	41.690	41.258	23
2025-11-14	42.170	42.170	42.170	42.170	41.734	65
2025-11-13	41.850	41.850	41.850	41.850	41.417	20
2025-11-12	43.560	43.560	42.480	42.480	42.040	82
2025-11-11	42.690	42.690	42.690	42.690	42.248	0
2025-11-10	42.690	42.690	42.690	42.690	42.248	831
2025-11-07	42.380	42.380	42.380	42.380	41.941	0
2025-11-06	42.380	42.380	42.380	42.380	41.941	32
2025-11-05	43.180	43.180	42.730	42.730	42.288	1,650
2025-11-04	43.180	43.180	43.180	43.180	42.733	20
2025-11-03	43.280	43.280	43.210	43.210	42.763	70
2025-10-31	43.320	43.320	43.320	43.320	42.872	0
2025-10-30	43.400	43.440	43.320	43.320	42.872	100
2025-10-29	43.610	43.610	43.610	43.610	43.159	59
2025-10-28	43.930	43.930	43.930	43.930	43.475	0
2025-10-27	43.930	43.930	43.930	43.930	43.475	146
2025-10-24	43.830	43.830	43.830	43.830	43.376	0
2025-10-23	43.830	43.830	43.830	43.830	43.376	35
2025-10-22	43.970	43.970	43.630	43.630	43.178	197
2025-10-21	44.470	44.470	44.470	44.470	44.010	0
2025-10-20	44.470	44.470	44.470	44.470	44.010	1
2025-10-17	44.160	44.160	44.160	44.160	43.703	19
2025-10-16	44.880	44.880	44.880	44.880	44.415	0
2025-10-15	44.880	44.880	44.880	44.880	44.415	0
2025-10-14	44.880	44.880	44.880	44.880	44.415	0
2025-10-13	44.880	44.880	44.880	44.880	44.415	0
2025-10-10	44.880	44.880	44.880	44.880	44.415	1
2025-10-09	44.460	44.460	44.460	44.460	44.000	0
2025-10-08	44.460	44.460	44.460	44.460	44.000	66
2025-10-07	44.690	44.690	44.690	44.690	44.227	0
2025-10-06	44.690	44.690	44.690	44.690	44.227	138
2025-10-03	45.390	45.390	45.390	45.390	44.920	0
2025-10-02	47.800	47.800	45.280	45.390	44.920	35,007

← NewerPage 4 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.