BMEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	46.310	46.310	46.310	46.310	46.310	203
2026-01-15	45.800	48.000	45.000	48.000	48.000	333
2026-01-14	49.390	49.390	46.770	46.800	46.800	345
2026-01-13	49.440	49.440	48.110	48.140	48.140	14
2026-01-12	49.000	50.470	48.150	48.170	48.170	113
2026-01-09	49.000	49.000	49.000	49.000	49.000	424
2026-01-08	50.500	50.630	48.070	49.520	49.520	432
2026-01-07	52.920	54.990	51.000	51.000	51.000	359
2026-01-06	58.120	60.000	52.500	54.000	54.000	284
2026-01-05	59.970	63.990	58.190	58.190	58.190	60
2026-01-02	57.250	57.250	57.250	57.250	57.250	416
2025-12-30	68.000	68.000	68.000	68.000	68.000	350
2025-12-29	69.280	70.110	65.000	69.000	69.000	515
2025-12-26	66.650	66.650	66.650	66.650	66.650	661
2025-12-23	54.500	54.500	54.500	54.500	54.500	42
2025-12-22	56.000	56.000	54.800	54.800	54.800	16
2025-12-19	56.500	56.500	56.500	56.500	56.500	113
2025-12-18	53.990	54.890	53.380	54.790	54.790	65
2025-12-17	53.990	54.000	53.380	53.990	53.990	127
2025-12-16	52.000	52.000	51.800	51.800	51.800	30
2025-12-15	51.060	51.980	48.920	51.980	51.980	78
2025-12-12	50.550	50.550	50.550	50.550	50.550	99
2025-12-11	50.200	50.200	49.780	50.100	50.100	165
2025-12-10	51.010	51.010	49.360	49.360	49.360	19
2025-12-09	50.490	55.000	50.330	50.590	50.590	35
2025-12-08	49.980	49.990	47.980	49.990	49.990	122
2025-12-05	49.540	49.540	49.540	49.540	49.540	88
2025-12-04	50.030	50.700	49.910	50.700	50.700	58
2025-12-03	50.990	50.990	49.280	49.370	49.370	66
2025-12-02	51.480	51.490	49.500	49.970	49.970	35
2025-12-01	50.350	50.350	49.990	50.000	50.000	71
2025-11-28	50.340	50.340	50.340	50.340	50.340	12
2025-11-27	48.000	50.880	48.000	50.310	50.310	47
2025-11-26	49.570	52.050	48.000	48.000	48.000	139
2025-11-25	48.000	49.090	48.000	49.080	49.080	75
2025-11-24	48.500	50.070	45.600	47.890	47.890	152
2025-11-21	49.110	49.110	49.110	49.110	49.110	42
2025-11-19	49.920	49.920	49.920	49.920	49.920	45
2025-11-18	49.500	50.640	49.500	50.640	50.640	19
2025-11-17	52.500	54.570	49.160	50.100	50.100	167
2025-11-14	50.000	50.000	50.000	50.000	50.000	34
2025-11-13	55.540	55.540	52.180	52.180	52.180	45
2025-11-12	50.000	50.000	49.000	49.500	49.500	26
2025-11-11	46.090	51.970	46.000	49.000	49.000	118
2025-11-10	45.570	47.100	44.940	47.100	47.100	36
2025-11-07	46.500	46.500	46.500	46.500	46.500	218
2025-11-06	45.990	47.500	44.650	47.500	47.500	105
2025-11-05	46.160	46.160	44.420	45.990	45.990	34
2025-11-04	45.800	45.890	44.200	44.200	44.200	27
2025-11-03	44.980	46.480	44.010	46.480	46.480	102
2025-10-31	44.920	44.920	44.920	44.920	44.920	149
2025-10-30	45.070	45.070	45.070	45.070	45.070	27
2025-10-29	43.300	44.000	43.300	44.000	44.000	14
2025-10-28	43.270	43.270	43.270	43.270	43.270	17
2025-10-27	42.910	42.910	42.910	42.910	42.910	105
2025-10-24	42.380	42.380	42.380	42.380	42.380	11
2025-10-23	42.800	42.800	42.800	42.800	42.800	18
2025-10-22	42.800	42.800	42.800	42.800	42.800	130
2025-10-21	43.000	43.000	43.000	43.000	43.000	33
2025-10-20	42.990	42.990	42.990	42.990	42.990	143

← NewerPage 4 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.