BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-09	43.500	43.720	43.420	43.420	42.971	8,962
2025-07-08	43.420	43.420	43.420	43.420	42.971	1
2025-07-07	43.370	43.420	43.370	43.420	42.971	15
2025-07-04	43.410	43.410	43.410	43.410	42.961	3
2025-07-03	42.800	42.800	42.800	42.800	42.357	418
2025-07-02	44.100	44.100	44.100	44.100	43.644	0
2025-07-01	44.160	44.160	44.100	44.100	43.644	54
2025-06-30	46.640	46.640	44.480	44.480	44.020	15
2025-06-27	49.640	49.640	47.280	47.320	46.830	60
2025-06-26	44.410	44.410	44.410	44.410	43.809	59
2025-06-25	45.000	45.000	45.000	45.000	44.391	18
2025-06-24	43.350	43.350	43.350	43.350	42.763	0
2025-06-23	43.350	43.350	43.350	43.350	42.763	44
2025-06-20	44.340	44.340	43.130	43.130	42.546	114
2025-06-18	43.080	43.080	43.080	43.080	42.497	0
2025-06-17	42.960	43.080	42.960	43.080	42.497	128
2025-06-16	43.100	43.100	43.100	43.100	42.517	0
2025-06-13	43.100	43.100	43.100	43.100	42.517	23
2025-06-12	42.970	42.970	42.970	42.970	42.388	208
2025-06-11	42.130	42.130	42.130	42.130	41.560	30
2025-06-10	42.840	42.840	42.600	42.600	42.023	17
2025-06-09	42.070	42.070	42.070	42.070	41.501	0
2025-06-06	42.070	42.070	42.070	42.070	41.501	0
2025-06-05	40.640	42.070	40.640	42.070	41.501	159
2025-06-04	42.200	42.200	42.200	42.200	41.629	0
2025-06-03	42.200	42.200	42.200	42.200	41.629	12
2025-06-02	42.510	42.510	42.510	42.510	41.935	74
2025-05-30	41.810	41.810	41.810	41.810	41.244	34
2025-05-29	41.700	41.700	41.480	41.480	40.919	60
2025-05-28	41.150	41.150	41.150	41.150	40.593	0
2025-05-27	41.150	41.150	41.150	41.150	40.593	0
2025-05-26	40.550	41.150	40.550	41.150	40.593	24
2025-05-23	42.200	42.200	42.200	42.200	41.629	0
2025-05-22	43.000	43.000	42.200	42.200	41.629	24
2025-05-21	41.150	41.150	41.150	41.150	40.593	0
2025-05-20	41.150	41.150	41.150	41.150	40.593	0
2025-05-19	41.080	41.150	41.080	41.150	40.593	101
2025-05-16	43.120	43.120	41.440	41.520	40.958	78
2025-05-15	39.920	39.920	39.920	39.920	39.380	0
2025-05-14	39.920	39.920	39.920	39.920	39.380	385
2025-05-13	39.900	39.900	39.900	39.900	39.360	0
2025-05-12	40.280	40.280	39.900	39.900	39.360	89
2025-05-09	39.750	39.750	39.750	39.750	39.212	68
2025-05-08	40.660	40.660	40.660	40.660	40.110	0
2025-05-07	41.400	41.400	40.660	40.660	40.110	15,028
2025-05-06	41.010	41.010	41.010	41.010	40.455	150
2025-05-05	39.630	39.630	39.630	39.630	39.094	0
2025-05-02	39.630	39.630	39.630	39.630	39.094	0
2025-04-30	39.630	39.630	39.630	39.630	39.094	377
2025-04-29	38.940	38.940	38.940	38.940	38.413	0
2025-04-28	38.940	38.940	38.940	38.940	38.413	37
2025-04-25	38.540	38.540	38.540	38.540	38.018	0
2025-04-24	38.540	38.540	38.540	38.540	38.018	124
2025-04-23	37.800	37.800	37.800	37.800	37.288	0
2025-04-22	37.800	37.800	37.800	37.800	37.288	0
2025-04-17	37.800	37.800	37.800	37.800	37.288	0
2025-04-16	37.800	37.800	37.800	37.800	37.288	0
2025-04-15	37.940	37.940	37.800	37.800	37.288	7,000
2025-04-14	37.800	37.800	37.800	37.800	37.288	2,500
2025-04-11	37.450	37.450	37.180	37.180	36.677	12,600

← NewerPage 6 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.