BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-01	45.560	45.560	45.560	45.560	45.088	3,000
2025-09-30	44.990	44.990	44.990	44.990	44.524	1
2025-09-29	44.650	44.650	44.650	44.650	44.188	0
2025-09-26	44.130	44.650	44.130	44.650	44.188	4,546
2025-09-25	44.450	44.450	44.450	44.450	43.990	57
2025-09-24	44.200	44.200	44.200	44.200	43.743	141
2025-09-23	44.500	44.500	44.500	44.500	44.039	20,000
2025-09-22	45.330	45.330	45.330	45.330	44.861	0
2025-09-19	45.330	45.330	45.330	45.330	44.861	1
2025-09-18	45.850	45.850	45.790	45.790	45.316	6,001
2025-09-17	45.580	45.580	45.580	45.580	45.108	498
2025-09-16	45.450	45.450	45.450	45.450	44.980	0
2025-09-15	45.450	45.450	45.450	45.450	44.980	0
2025-09-12	45.450	45.450	45.450	45.450	44.980	0
2025-09-11	45.450	45.450	45.450	45.450	44.980	20,000
2025-09-10	44.950	44.950	44.850	44.850	44.386	15,000
2025-09-09	45.060	45.060	45.060	45.060	44.594	335
2025-09-08	44.070	44.070	44.070	44.070	43.614	0
2025-09-05	44.070	44.070	44.070	44.070	43.614	0
2025-09-04	44.070	44.070	44.070	44.070	43.614	40
2025-09-03	44.090	44.090	44.090	44.090	43.634	0
2025-09-02	44.090	44.090	44.090	44.090	43.634	0
2025-09-01	44.090	44.090	44.090	44.090	43.634	0
2025-08-29	44.090	44.090	44.090	44.090	43.634	0
2025-08-28	44.090	44.090	44.090	44.090	43.634	366
2025-08-27	44.940	44.940	44.940	44.940	44.475	0
2025-08-26	44.940	44.940	44.940	44.940	44.475	20
2025-08-25	44.850	44.850	44.850	44.850	44.386	0
2025-08-22	44.850	44.850	44.850	44.850	44.386	74
2025-08-21	44.870	44.870	44.870	44.870	44.406	0
2025-08-20	44.870	44.870	44.870	44.870	44.406	35
2025-08-19	45.240	45.240	45.240	45.240	44.772	99
2025-08-18	44.060	44.060	44.060	44.060	43.604	0
2025-08-15	44.060	44.060	44.060	44.060	43.604	35
2025-08-14	44.400	44.400	44.400	44.400	43.940	0
2025-08-13	44.400	44.400	44.400	44.400	43.940	0
2025-08-12	44.400	44.400	44.400	44.400	43.940	0
2025-08-11	44.400	44.400	44.400	44.400	43.940	76
2025-08-08	44.140	44.140	44.140	44.140	43.683	5
2025-08-07	43.920	43.920	43.920	43.920	43.465	0
2025-08-06	43.920	43.920	43.920	43.920	43.465	0
2025-08-05	43.920	43.920	43.920	43.920	43.465	0
2025-08-04	43.920	43.920	43.920	43.920	43.465	25
2025-08-01	43.210	43.210	43.210	43.210	42.763	0
2025-07-31	43.210	43.210	43.210	43.210	42.763	0
2025-07-30	43.210	43.210	43.210	43.210	42.763	0
2025-07-29	43.960	43.960	43.210	43.210	42.763	338
2025-07-28	43.790	43.790	43.790	43.790	43.337	0
2025-07-25	43.790	43.790	43.790	43.790	43.337	59
2025-07-24	44.360	44.360	44.360	44.360	43.901	10
2025-07-23	45.150	45.150	45.150	45.150	44.683	0
2025-07-22	44.900	45.150	44.900	45.150	44.683	70
2025-07-21	45.550	45.550	45.450	45.450	44.980	9
2025-07-18	44.560	44.560	44.560	44.560	44.099	0
2025-07-17	44.550	44.560	44.550	44.560	44.099	50,066
2025-07-16	43.150	43.150	42.840	42.840	42.397	193
2025-07-15	43.210	43.210	43.150	43.150	42.703	332
2025-07-14	43.820	43.820	43.820	43.820	43.366	0
2025-07-11	43.820	43.820	43.820	43.820	43.366	0
2025-07-10	43.760	43.820	43.760	43.820	43.366	69

← NewerPage 5 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.