BMEB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 56.700 | 58.000 | 54.430 | 57.200 | 57.200 | 328 |
| 2026-10-06 | 53.860 | 56.400 | 49.960 | 55.500 | 55.500 | 499 |
| 2026-10-05 | 50.960 | 54.980 | 50.150 | 54.960 | 54.960 | 964 |
| 2026-10-02 | 50.490 | 50.490 | 50.490 | 50.490 | 50.490 | 278 |
| 2026-10-01 | 49.490 | 49.990 | 49.460 | 49.860 | 49.860 | 237 |
| 2026-09-28 | 49.800 | 49.800 | 49.800 | 49.800 | 49.800 | 133 |
| 2026-09-25 | 50.280 | 50.280 | 50.280 | 50.280 | 50.280 | 135 |
| 2026-09-24 | 49.860 | 51.630 | 49.510 | 49.510 | 49.510 | 143 |
| 2026-09-23 | 50.590 | 50.800 | 50.000 | 50.280 | 50.280 | 80 |
| 2026-09-22 | 50.040 | 50.890 | 49.850 | 49.850 | 49.850 | 181 |
| 2026-09-21 | 50.220 | 50.750 | 49.120 | 50.290 | 50.290 | 220 |
| 2026-09-18 | 49.720 | 49.720 | 49.720 | 49.720 | 49.720 | 351 |
| 2026-09-17 | 49.260 | 49.550 | 49.180 | 49.330 | 49.330 | 253 |
| 2026-09-16 | 49.890 | 49.890 | 49.010 | 49.850 | 49.850 | 307 |
| 2026-09-15 | 50.290 | 50.290 | 49.010 | 49.890 | 49.890 | 533 |
| 2026-09-14 | 50.510 | 50.990 | 49.460 | 49.990 | 49.990 | 488 |
| 2026-09-11 | 50.910 | 50.910 | 50.910 | 50.910 | 50.910 | 241 |
| 2026-09-10 | 50.510 | 51.900 | 50.510 | 51.650 | 51.650 | 323 |
| 2026-09-09 | 51.620 | 51.990 | 51.260 | 51.400 | 51.400 | 325 |
| 2026-09-08 | 51.220 | 51.970 | 50.640 | 51.620 | 51.620 | 223 |
| 2026-09-07 | 50.710 | 50.710 | 50.710 | 50.710 | 50.710 | 0 |
| 2026-09-04 | 50.110 | 51.600 | 50.110 | 50.710 | 50.710 | 460 |
| 2026-09-03 | 50.610 | 50.610 | 50.610 | 50.610 | 50.610 | 298 |
| 2026-09-02 | 50.200 | 50.700 | 49.220 | 50.270 | 50.270 | 236 |
| 2026-09-01 | 48.530 | 50.860 | 48.530 | 50.390 | 50.390 | 165 |
| 2026-08-31 | 48.600 | 49.810 | 48.530 | 48.530 | 48.530 | 373 |
| 2026-08-28 | 49.300 | 49.300 | 49.300 | 49.300 | 49.300 | 25 |
| 2026-08-27 | 48.560 | 49.620 | 47.270 | 48.510 | 48.510 | 315 |
| 2026-08-26 | 52.180 | 52.180 | 49.020 | 49.480 | 49.480 | 518 |
| 2026-08-25 | 51.550 | 51.730 | 51.100 | 51.100 | 51.100 | 271 |
| 2026-08-24 | 51.980 | 52.480 | 51.100 | 51.100 | 51.100 | 289 |
| 2026-08-21 | 51.980 | 51.980 | 51.980 | 51.980 | 51.980 | 536 |
| 2026-08-20 | 51.120 | 52.290 | 51.120 | 51.990 | 51.990 | 138 |
| 2026-08-19 | 51.720 | 52.650 | 51.000 | 51.440 | 51.440 | 364 |
| 2026-08-18 | 49.190 | 52.650 | 49.190 | 50.700 | 50.700 | 842 |
| 2026-08-17 | 46.860 | 51.540 | 46.860 | 50.830 | 50.830 | 599 |
| 2026-08-14 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 409 |
| 2026-08-13 | 47.500 | 48.000 | 47.300 | 47.300 | 47.300 | 118 |
| 2026-08-12 | 49.790 | 49.790 | 46.000 | 46.000 | 46.000 | 674 |
| 2026-08-11 | 49.150 | 50.470 | 48.570 | 49.300 | 49.300 | 275 |
| 2026-08-10 | 51.490 | 51.490 | 46.000 | 50.000 | 50.000 | 409 |
| 2026-08-07 | 51.650 | 51.650 | 51.650 | 51.650 | 51.650 | 994 |
| 2026-08-06 | 52.640 | 52.640 | 50.490 | 52.000 | 52.000 | 767 |
| 2026-08-05 | 51.860 | 53.910 | 50.010 | 51.530 | 51.530 | 669 |
| 2026-08-04 | 49.970 | 51.380 | 49.970 | 51.110 | 51.110 | 311 |
| 2026-08-03 | 49.050 | 49.960 | 49.050 | 49.520 | 49.520 | 258 |
| 2026-07-31 | 48.640 | 48.640 | 48.640 | 48.640 | 48.640 | 156 |
| 2026-07-30 | 49.960 | 49.960 | 48.720 | 49.260 | 49.260 | 452 |
| 2026-07-29 | 49.700 | 50.050 | 46.020 | 49.700 | 49.700 | 326 |
| 2026-07-28 | 51.230 | 51.240 | 49.200 | 49.800 | 49.800 | 527 |
| 2026-07-27 | 50.520 | 51.000 | 50.290 | 50.810 | 50.810 | 230 |
| 2026-07-24 | 50.760 | 50.760 | 50.760 | 50.760 | 50.760 | 118 |
| 2026-07-23 | 51.900 | 52.470 | 50.660 | 50.760 | 50.760 | 265 |
| 2026-07-22 | 51.500 | 51.980 | 50.940 | 50.940 | 50.940 | 62 |
| 2026-07-21 | 50.990 | 52.230 | 50.570 | 50.840 | 50.840 | 491 |
Page 1 of 1 · 55 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.