BMEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	42.100	42.100	42.100	42.100	42.100	20
2025-10-16	43.360	43.360	42.030	42.030	42.030	102
2025-10-15	42.040	43.400	42.030	43.400	43.400	40
2025-10-14	43.000	43.490	42.080	42.080	42.080	8
2025-10-13	43.060	43.060	43.060	43.060	43.060	155
2025-10-10	43.600	43.600	43.600	43.600	43.600	164
2025-10-09	43.490	43.490	43.490	43.490	43.490	146
2025-10-08	44.990	44.990	44.990	44.990	44.990	37
2025-10-07	44.990	44.990	44.990	44.990	44.990	196
2025-10-06	45.350	45.350	45.350	45.350	45.350	1
2025-10-03	44.900	44.900	44.900	44.900	44.900	42
2025-10-02	44.900	44.900	44.900	44.900	44.900	21
2025-10-01	44.880	44.880	44.880	44.880	44.880	27
2025-09-30	44.890	44.890	44.890	44.890	44.890	18
2025-09-29	44.990	44.990	44.990	44.990	44.990	96
2025-09-26	45.140	45.140	45.140	45.140	45.140	131
2025-09-25	43.300	43.300	43.300	43.300	43.300	62
2025-09-24	43.910	43.910	43.910	43.910	43.910	28
2025-09-23	43.990	43.990	43.990	43.990	43.990	162
2025-09-22	40.550	40.550	40.550	40.550	40.550	68
2025-09-19	41.460	41.460	41.460	41.460	41.460	117
2025-09-18	41.000	41.000	41.000	41.000	41.000	77
2025-09-17	39.170	39.170	39.170	39.170	39.170	108
2025-09-16	39.090	39.090	39.090	39.090	39.090	26
2025-09-15	42.450	42.450	39.070	41.300	41.300	124
2025-09-12	42.010	42.010	42.010	42.010	42.010	73
2025-09-11	44.260	44.260	44.260	44.260	44.260	15
2025-09-10	41.790	41.790	41.790	41.790	41.790	16
2025-09-09	41.830	41.830	41.830	41.830	41.830	6
2025-09-08	41.820	41.820	41.820	41.820	41.820	36
2025-09-05	39.980	39.980	39.980	39.980	39.980	160
2025-09-04	40.310	40.310	40.310	40.310	40.310	52
2025-09-03	39.880	39.880	39.880	39.880	39.880	48
2025-09-02	40.690	40.690	40.690	40.690	40.690	34
2025-09-01	41.000	41.000	41.000	41.000	41.000	411
2025-08-29	39.500	39.500	39.500	39.500	39.500	38
2025-08-28	38.760	38.760	38.760	38.760	38.760	107
2025-08-27	39.130	39.130	39.130	39.130	39.130	162
2025-08-26	37.710	37.710	37.710	37.710	37.710	28
2025-08-25	39.000	39.000	36.050	37.000	37.000	143
2025-08-22	39.510	39.510	39.510	39.510	39.510	62
2025-08-21	39.080	39.080	39.080	39.080	39.080	431
2025-08-20	35.000	35.000	35.000	35.000	35.000	4
2025-08-19	36.810	36.810	36.810	36.810	36.810	18
2025-08-18	34.850	34.850	34.850	34.850	34.850	21
2025-08-14	34.900	34.900	34.900	34.900	34.900	72
2025-08-13	33.480	33.480	33.480	33.480	33.480	66
2025-08-12	34.000	34.000	34.000	34.000	34.000	16
2025-08-11	33.370	33.370	33.370	33.370	33.370	26
2025-08-08	32.510	32.510	32.510	32.510	32.510	64
2025-08-07	32.990	32.990	32.990	32.990	32.990	121
2025-08-06	33.790	33.790	33.790	33.790	33.790	68
2025-08-05	33.180	33.180	33.180	33.180	33.180	5
2025-08-04	31.450	31.450	31.450	31.450	31.450	27
2025-08-01	33.100	33.100	33.100	33.100	33.100	100
2025-07-31	32.000	32.000	32.000	32.000	32.000	185
2025-07-30	31.900	31.900	31.900	31.900	31.900	45
2025-07-29	31.560	31.560	31.560	31.560	31.560	4
2025-07-28	31.580	31.580	31.580	31.580	31.580	10
2025-07-25	32.800	32.800	32.800	32.800	32.800	2

← NewerPage 5 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.