BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-14	35.070	35.070	35.070	35.070	34.595	141
2025-01-13	35.510	35.510	35.510	35.510	35.029	199
2025-01-10	35.080	35.080	35.080	35.080	34.605	118
2025-01-09	35.730	35.730	35.730	35.730	35.246	0
2025-01-08	35.650	35.730	35.650	35.730	35.246	14,483
2025-01-07	35.770	35.770	35.770	35.770	35.286	153
2025-01-06	36.720	36.720	36.720	36.720	36.223	197
2025-01-03	36.670	36.670	36.670	36.670	36.174	0
2025-01-02	36.670	36.670	36.670	36.670	36.174	0
2024-12-30	36.670	36.670	36.670	36.670	36.174	107
2024-12-27	37.490	37.650	37.490	37.650	36.921	325
2024-12-26	37.310	37.310	37.310	37.310	36.587	0
2024-12-23	37.310	37.310	37.310	37.310	36.587	101
2024-12-20	36.590	36.590	36.590	36.590	35.881	749
2024-12-19	37.270	37.270	37.270	37.270	36.548	176
2024-12-18	38.260	38.260	38.260	38.260	37.519	0
2024-12-17	38.260	38.260	38.260	38.260	37.519	239
2024-12-16	37.470	37.470	37.470	37.470	36.744	0
2024-12-13	37.470	37.470	37.470	37.470	36.744	13,900
2024-12-12	37.780	37.780	37.780	37.780	37.048	47
2024-12-11	37.980	37.980	37.980	37.980	37.244	108
2024-12-10	37.760	37.760	37.760	37.760	37.029	103
2024-12-09	38.480	38.480	38.480	38.480	37.735	25
2024-12-06	38.460	38.520	38.460	38.510	37.764	13,516
2024-12-05	38.180	38.180	38.180	38.180	37.440	741
2024-12-04	37.800	37.800	37.800	37.800	37.068	0
2024-12-03	37.800	37.800	37.800	37.800	37.068	0
2024-12-02	37.800	37.800	37.800	37.800	37.068	99
2024-11-29	36.810	36.810	36.810	36.810	36.097	109
2024-11-28	35.640	35.640	35.640	35.640	34.950	0
2024-11-27	35.640	35.640	35.640	35.640	34.950	53
2024-11-26	34.650	34.650	34.650	34.650	33.979	862
2024-11-25	34.680	34.680	34.680	34.680	34.008	118
2024-11-22	34.530	34.530	34.530	34.530	33.861	15
2024-11-21	35.970	35.970	35.970	35.970	35.273	8
2024-11-19	33.270	33.270	33.270	33.270	32.626	49
2024-11-18	33.330	33.330	33.330	33.330	32.684	119
2024-11-14	33.890	33.890	33.890	33.890	33.234	0
2024-11-13	33.890	33.890	33.890	33.890	33.234	0
2024-11-12	33.890	33.890	33.890	33.890	33.234	115
2024-11-11	35.040	35.040	35.040	35.040	34.361	0
2024-11-08	35.040	35.040	35.040	35.040	34.361	0
2024-11-07	35.040	35.040	35.040	35.040	34.361	179
2024-11-06	34.140	34.200	34.140	34.200	33.538	6,900
2024-11-05	34.140	34.140	34.140	34.140	33.479	0
2024-11-04	34.140	34.140	34.140	34.140	33.479	0
2024-11-01	34.140	34.140	34.140	34.140	33.479	0
2024-10-31	34.140	34.140	34.140	34.140	33.479	0
2024-10-30	34.140	34.140	34.140	34.140	33.479	0
2024-10-29	34.140	34.140	34.140	34.140	33.479	0
2024-10-28	34.140	34.140	34.140	34.140	33.479	7
2024-10-25	32.780	32.780	32.780	32.780	32.145	0
2024-10-24	32.780	32.780	32.780	32.780	32.145	0
2024-10-23	32.790	32.790	32.780	32.780	32.145	36
2024-10-22	33.370	33.370	33.370	33.370	32.724	0
2024-10-21	33.370	33.370	33.370	33.370	32.724	0
2024-10-18	33.370	33.370	33.370	33.370	32.724	72
2024-10-17	33.270	33.270	33.270	33.270	32.626	0
2024-10-16	33.270	33.270	33.270	33.270	32.626	0
2024-10-15	33.270	33.270	33.270	33.270	32.626	0

← NewerPage 8 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.