BMEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	65.790	65.790	63.500	63.500	63.500	421
2026-04-14	65.400	65.990	64.060	65.960	65.960	503
2026-04-13	65.970	65.990	64.840	65.000	65.000	325
2026-04-10	65.270	65.270	65.270	65.270	65.270	569
2026-04-09	64.330	65.590	63.000	65.500	65.500	1,148
2026-04-08	66.500	67.990	64.300	65.000	65.000	380
2026-04-07	65.020	66.290	64.020	66.290	66.290	469
2026-04-06	64.440	66.300	64.010	64.500	64.500	489
2026-04-02	66.500	66.500	66.500	66.500	66.500	420
2026-04-01	65.400	66.490	64.140	65.500	65.500	530
2026-03-31	64.530	66.480	64.000	64.750	64.750	646
2026-03-30	62.660	64.700	62.660	64.300	64.300	460
2026-03-27	64.700	64.700	64.700	64.700	64.700	257
2026-03-26	66.500	66.500	60.380	64.800	64.800	688
2026-03-25	65.770	68.990	65.770	66.810	66.810	552
2026-03-24	67.950	67.950	65.200	66.800	66.800	175
2026-03-23	66.000	68.750	65.500	68.750	68.750	661
2026-03-20	64.660	64.660	64.660	64.660	64.660	177
2026-03-19	64.680	67.000	63.020	67.000	67.000	418
2026-03-18	66.990	66.990	65.000	66.000	66.000	501
2026-03-17	71.790	71.790	65.700	67.500	67.500	1,277
2026-03-16	71.980	71.990	69.650	69.650	69.650	394
2026-03-13	69.530	69.530	69.530	69.530	69.530	1,059
2026-03-12	73.000	73.000	66.230	71.500	71.500	687
2026-03-11	75.380	75.390	71.710	71.710	71.710	1,073
2026-03-10	73.500	75.550	72.010	75.550	75.550	897
2026-03-09	71.700	77.160	67.640	74.000	74.000	410
2026-03-06	71.870	71.870	71.870	71.870	71.870	113
2026-03-05	73.460	74.890	71.140	72.480	72.480	353
2026-03-04	73.000	74.970	72.000	72.600	72.600	687
2026-03-03	71.790	72.990	68.000	72.100	72.100	539
2026-03-02	72.500	72.870	68.000	71.500	71.500	576
2026-02-27	71.050	71.050	71.050	71.050	71.050	725
2026-02-26	76.000	76.000	70.000	72.010	72.010	641
2026-02-25	70.000	75.500	69.010	74.000	74.000	935
2026-02-24	65.580	74.000	65.580	73.750	73.750	1,096
2026-02-23	59.010	69.990	59.000	64.930	64.930	558
2026-02-20	63.490	63.490	63.490	63.490	63.490	268
2026-02-19	54.190	57.100	54.180	55.550	55.550	382
2026-02-18	56.040	56.040	55.980	55.980	55.980	10
2026-02-13	55.990	55.990	55.990	55.990	55.990	312
2026-02-12	59.270	59.270	55.500	56.990	56.990	146
2026-02-11	60.000	61.930	57.520	59.000	59.000	378
2026-02-10	59.700	61.210	59.160	60.990	60.990	187
2026-02-09	65.000	65.000	59.000	59.990	59.990	225
2026-02-06	65.000	65.000	65.000	65.000	65.000	95
2026-02-05	61.920	66.000	60.320	63.400	63.400	223
2026-02-04	61.850	62.990	60.020	61.990	61.990	156
2026-02-03	62.490	62.490	58.000	61.230	61.230	230
2026-02-02	58.480	66.440	57.500	60.800	60.800	474
2026-01-30	56.560	57.000	55.200	57.000	57.000	116
2026-01-29	50.800	56.010	50.800	56.000	56.000	422
2026-01-28	52.300	53.460	50.310	50.600	50.600	450
2026-01-27	52.300	53.390	51.000	53.000	53.000	64
2026-01-26	50.300	52.310	50.300	51.300	51.300	344
2026-01-23	50.490	50.490	50.490	50.490	50.490	258
2026-01-22	48.050	48.050	45.520	48.040	48.040	298
2026-01-21	46.320	48.070	44.600	47.010	47.010	222
2026-01-20	48.090	48.090	45.180	46.800	46.800	145
2026-01-19	46.220	48.000	46.220	48.000	48.000	110

← NewerPage 3 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.