BHER39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	33.270	33.270	33.270	33.270	32.626	1
2024-10-11	33.530	33.530	33.530	33.530	32.881	99
2024-10-10	33.060	33.060	33.060	33.060	32.420	63
2024-10-09	33.050	33.050	33.050	33.050	32.410	119
2024-10-08	33.450	33.450	33.450	33.450	32.802	0
2024-10-07	33.450	33.450	33.450	33.450	32.802	63
2024-10-04	32.700	32.700	32.700	32.700	32.067	0
2024-10-03	32.700	32.700	32.700	32.700	32.067	0
2024-10-02	32.700	32.700	32.700	32.700	32.067	0
2024-10-01	32.700	32.700	32.700	32.700	32.067	0
2024-09-30	32.700	32.700	32.700	32.700	32.067	0
2024-09-27	32.700	32.700	32.700	32.700	32.067	96
2024-09-26	32.330	32.330	32.330	32.330	31.704	0
2024-09-25	31.950	32.330	31.950	32.330	31.704	47
2024-09-24	31.600	31.600	31.600	31.600	30.988	0
2024-09-23	31.600	31.600	31.600	31.600	30.988	0
2024-09-20	31.600	31.600	31.600	31.600	30.988	0
2024-09-19	31.600	31.600	31.600	31.600	30.988	0
2024-09-18	31.600	31.600	31.600	31.600	30.988	0
2024-09-17	31.600	31.600	31.600	31.600	30.988	0
2024-09-16	31.600	31.600	31.600	31.600	30.988	0
2024-09-13	31.600	31.600	31.600	31.600	30.988	17
2024-09-12	31.600	31.600	31.600	31.600	30.988	0
2024-09-11	31.110	31.600	31.080	31.600	30.988	4,998
2024-09-10	30.700	30.700	30.700	30.700	30.105	0
2024-09-09	30.990	30.990	30.700	30.700	30.105	2,623
2024-09-06	31.110	31.110	31.110	31.110	30.507	0
2024-09-05	31.110	31.110	31.110	31.110	30.507	78
2024-09-04	31.140	31.460	31.090	31.460	30.851	3,879
2024-09-03	31.040	31.040	31.040	31.040	30.439	560
2024-09-02	32.220	32.220	32.220	32.220	31.596	0
2024-08-30	32.220	32.220	32.220	32.220	31.596	0
2024-08-29	32.220	32.220	32.220	32.220	31.596	0
2024-08-28	32.220	32.220	32.220	32.220	31.596	2
2024-08-27	31.160	31.160	31.160	31.160	30.556	57
2024-08-26	30.020	30.020	30.020	30.020	29.439	0
2024-08-23	30.020	30.020	30.020	30.020	29.439	0
2024-08-22	30.020	30.020	30.020	30.020	29.439	0
2024-08-21	30.020	30.020	30.020	30.020	29.439	0
2024-08-20	30.020	30.020	30.020	30.020	29.439	0
2024-08-19	30.020	30.020	30.020	30.020	29.439	40
2024-08-16	29.470	29.470	29.470	29.470	28.899	0
2024-08-15	29.470	29.470	29.470	29.470	28.899	0
2024-08-14	29.470	29.470	29.470	29.470	28.899	410
2024-08-13	29.280	29.280	29.280	29.280	28.713	0
2024-08-12	29.300	29.300	29.280	29.280	28.713	3,138
2024-08-09	29.300	29.300	29.300	29.300	28.733	0
2024-08-08	29.300	29.300	29.300	29.300	28.733	0
2024-08-07	29.300	29.300	29.300	29.300	28.733	0
2024-08-06	29.190	29.300	29.140	29.300	28.733	7,736
2024-08-05	29.400	29.400	29.400	29.400	28.831	7,700
2024-08-02	31.230	31.230	31.230	31.230	30.625	0
2024-08-01	31.230	31.230	31.230	31.230	30.625	0
2024-07-31	31.230	31.230	31.230	31.230	30.625	0
2024-07-30	31.230	31.230	31.230	31.230	30.625	0
2024-07-29	31.230	31.230	31.230	31.230	30.625	10
2024-07-26	31.200	31.270	31.200	31.270	30.664	15,131
2024-07-25	30.480	30.810	30.480	30.810	30.213	41
2024-07-24	30.840	30.840	30.840	30.840	30.243	334
2024-07-23	30.390	30.390	30.390	30.390	29.801	57

← NewerPage 9 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.