BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	36.850	36.850	36.360	36.360	35.868	7,779
2025-04-09	36.370	36.370	36.370	36.370	35.878	154
2025-04-08	34.060	34.060	34.060	34.060	33.599	0
2025-04-07	34.060	34.060	34.060	34.060	33.599	429
2025-04-04	34.560	34.560	34.200	34.340	33.875	19,101
2025-04-03	35.550	35.550	35.550	35.550	35.069	0
2025-04-02	35.550	35.550	35.550	35.550	35.069	0
2025-04-01	35.550	35.550	35.550	35.550	35.069	0
2025-03-31	35.590	35.590	35.480	35.550	35.069	15,000
2025-03-28	36.840	36.840	36.840	36.840	36.341	0
2025-03-27	36.840	36.840	36.840	36.840	36.341	0
2025-03-26	36.840	36.840	36.840	36.840	36.341	1
2025-03-25	36.990	36.990	36.990	36.990	36.489	0
2025-03-24	36.990	36.990	36.990	36.990	36.489	180
2025-03-21	36.470	36.470	36.470	36.470	35.976	310
2025-03-20	36.420	36.420	36.420	36.420	35.927	0
2025-03-19	36.650	36.650	36.420	36.420	35.927	134
2025-03-18	36.610	36.610	36.610	36.610	36.115	0
2025-03-17	36.610	36.610	36.610	36.610	36.115	54
2025-03-14	36.620	36.620	36.620	36.620	36.124	83
2025-03-13	37.000	37.000	37.000	37.000	36.499	0
2025-03-12	36.720	37.000	36.240	37.000	36.499	30,071
2025-03-11	37.850	37.850	37.850	37.850	37.338	0
2025-03-10	37.850	37.850	37.850	37.850	37.338	0
2025-03-07	37.560	37.850	37.560	37.850	37.338	599
2025-03-06	38.300	38.300	38.300	38.300	37.782	1
2025-03-05	38.830	38.830	38.640	38.640	38.117	2
2025-02-28	38.490	38.490	38.490	38.490	37.969	72
2025-02-27	38.230	38.230	38.230	38.230	37.713	0
2025-02-26	38.230	38.230	38.230	38.230	37.713	71
2025-02-25	38.830	38.830	38.830	38.830	38.304	0
2025-02-24	38.830	38.830	38.830	38.830	38.304	0
2025-02-21	38.830	38.830	38.830	38.830	38.304	177
2025-02-20	38.670	38.670	38.670	38.670	38.147	50,000
2025-02-19	38.210	38.210	37.960	37.960	37.446	35,620
2025-02-18	37.980	37.980	37.980	37.980	37.466	61
2025-02-17	37.700	37.700	37.700	37.700	37.190	0
2025-02-14	37.700	37.700	37.700	37.700	37.190	570
2025-02-13	37.560	37.560	37.560	37.560	37.052	188
2025-02-12	37.160	37.160	37.160	37.160	36.657	0
2025-02-11	37.160	37.160	37.160	37.160	36.657	0
2025-02-10	37.160	37.160	37.160	37.160	36.657	0
2025-02-07	37.160	37.160	37.160	37.160	36.657	65
2025-02-06	37.050	37.050	37.050	37.050	36.549	84
2025-02-05	36.900	37.020	36.520	36.640	36.144	82,149
2025-02-04	35.350	35.350	35.350	35.350	34.872	0
2025-02-03	35.350	35.350	35.350	35.350	34.872	0
2025-01-31	35.350	35.350	35.350	35.350	34.872	0
2025-01-30	35.350	35.350	35.350	35.350	34.872	0
2025-01-29	35.350	35.350	35.350	35.350	34.872	887
2025-01-28	35.270	35.270	35.270	35.270	34.793	77
2025-01-27	36.150	36.150	36.150	36.150	35.661	0
2025-01-24	36.150	36.150	36.150	36.150	35.661	0
2025-01-23	36.150	36.150	36.150	36.150	35.661	0
2025-01-22	36.150	36.150	36.150	36.150	35.661	0
2025-01-21	36.150	36.150	36.150	36.150	35.661	0
2025-01-20	36.150	36.150	36.150	36.150	35.661	0
2025-01-17	36.150	36.150	36.150	36.150	35.661	334
2025-01-16	35.930	35.930	35.930	35.930	35.444	191
2025-01-15	35.070	35.070	35.070	35.070	34.595	0

← NewerPage 7 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.