BMEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	53.970	53.970	49.060	49.060	49.060	446
2026-07-10	51.490	51.490	51.490	51.490	51.490	456
2026-07-09	50.010	52.370	49.100	49.510	49.510	209
2026-07-08	49.500	49.500	49.500	49.500	49.500	273
2026-07-07	50.770	52.000	50.000	50.600	50.600	186
2026-07-06	50.050	50.640	49.550	49.600	49.600	342
2026-07-03	50.600	50.600	50.600	50.600	50.600	105
2026-07-02	51.480	51.480	50.040	50.050	50.050	273
2026-07-01	51.160	51.210	50.000	50.010	50.010	361
2026-06-30	51.580	51.580	51.580	51.580	51.580	80
2026-06-29	53.010	54.070	52.640	53.000	53.000	211
2026-06-26	54.060	54.060	54.060	54.060	54.060	685
2026-06-25	52.410	52.420	50.940	50.940	50.940	36
2026-06-24	50.200	52.650	49.500	52.640	52.640	527
2026-06-23	52.990	52.990	49.890	50.180	50.180	495
2026-06-22	54.610	54.610	51.250	52.760	52.760	465
2026-06-19	52.680	52.680	52.680	52.680	52.680	705
2026-06-18	54.500	54.720	52.800	52.800	52.800	400
2026-06-17	54.990	55.000	54.000	54.520	54.520	231
2026-06-16	55.480	55.500	53.130	53.130	53.130	272
2026-06-15	54.380	54.380	54.380	54.380	54.380	431
2026-06-12	55.000	55.500	53.010	54.840	54.840	480
2026-06-11	55.000	55.000	55.000	55.000	55.000	352
2026-06-10	57.500	57.500	57.500	57.500	57.500	195
2026-06-09	56.820	59.860	56.820	57.530	57.530	98
2026-06-08	60.000	61.000	57.250	59.830	59.830	502
2026-06-05	57.800	57.800	57.800	57.800	57.800	729
2026-06-03	58.010	58.010	58.010	58.010	58.010	335
2026-06-02	59.000	62.390	58.060	58.580	58.580	284
2026-06-01	61.750	65.490	57.100	57.100	57.100	799
2026-05-29	65.480	65.480	65.480	65.480	65.480	151
2026-05-28	64.600	64.600	64.600	64.600	64.600	530
2026-05-27	62.990	63.990	60.900	61.000	61.000	532
2026-05-26	62.420	67.990	58.020	67.000	67.000	273
2026-05-25	56.090	61.800	56.090	61.800	61.800	756
2026-05-22	57.240	57.240	57.240	57.240	57.240	296
2026-05-21	56.010	58.200	54.010	58.000	58.000	206
2026-05-20	54.000	54.000	54.000	54.000	54.000	564
2026-05-19	52.480	52.480	52.480	52.480	52.480	304
2026-05-18	52.010	52.010	52.010	52.010	52.010	433
2026-05-15	52.270	52.270	52.270	52.270	52.270	339
2026-05-14	53.000	54.990	51.500	54.000	54.000	314
2026-05-13	56.980	56.980	52.630	53.440	53.440	238
2026-05-12	56.250	56.250	56.250	56.250	56.250	265
2026-05-11	56.990	58.230	52.380	54.000	54.000	568
2026-05-08	56.830	56.830	56.830	56.830	56.830	424
2026-05-07	58.300	60.960	55.870	57.200	57.200	474
2026-05-06	61.000	61.990	58.000	59.490	59.490	565
2026-05-05	59.480	60.990	56.000	60.800	60.800	363
2026-05-04	57.200	59.000	56.000	59.000	59.000	549
2026-04-30	57.100	57.100	57.100	57.100	57.100	328
2026-04-29	60.500	60.510	57.850	57.850	57.850	682
2026-04-28	62.000	62.000	60.500	61.300	61.300	223
2026-04-27	61.930	62.800	61.250	61.910	61.910	251
2026-04-24	61.510	61.510	61.510	61.510	61.510	146
2026-04-23	61.410	65.150	61.050	63.510	63.510	192
2026-04-22	62.840	63.390	60.680	60.680	60.680	629
2026-04-20	62.760	62.760	62.760	62.760	62.760	549
2026-04-17	63.520	63.520	63.520	63.520	63.520	663
2026-04-16	64.140	64.140	61.850	61.850	61.850	719

← NewerPage 2 of 8 · 449 trading daysOlder →

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.