BMEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	32.270	32.270	32.270	32.270	32.270	85
2025-07-23	32.920	32.920	32.920	32.920	32.920	28
2025-07-22	33.080	33.080	33.080	33.080	33.080	13
2025-07-21	33.880	33.880	33.880	33.880	33.880	36
2025-07-18	32.970	32.970	32.970	32.970	32.970	18
2025-07-17	33.530	33.530	33.530	33.530	33.530	9
2025-07-16	33.980	33.980	33.980	33.980	33.980	110
2025-07-15	33.180	33.180	33.180	33.180	33.180	38
2025-07-14	32.800	32.800	32.800	32.800	32.800	11
2025-07-11	32.780	32.780	32.780	32.780	32.780	176
2025-07-10	33.290	33.290	33.290	33.290	33.290	46
2025-07-09	32.810	32.810	32.810	32.810	32.810	19
2025-07-08	32.810	32.810	32.810	32.810	32.810	3
2025-07-07	33.000	33.000	33.000	33.000	33.000	65
2025-07-04	33.630	33.630	33.630	33.630	33.630	104
2025-07-03	33.990	33.990	33.990	33.990	33.990	30
2025-07-02	33.250	33.250	33.250	33.250	33.250	50
2025-07-01	33.500	33.500	33.500	33.500	33.500	79
2025-06-30	34.480	34.480	34.480	34.480	34.480	93
2025-06-27	33.150	33.150	33.150	33.150	33.150	22
2025-06-26	34.490	34.490	34.490	34.490	34.490	22
2025-06-25	32.780	32.780	32.780	32.780	32.780	6
2025-06-24	33.600	33.600	33.600	33.600	33.600	2
2025-06-23	32.730	32.730	32.730	32.730	32.730	15
2025-06-20	33.650	33.650	33.650	33.650	33.650	1
2025-06-18	33.650	33.650	33.650	33.650	33.650	6
2025-06-17	33.600	33.600	33.600	33.600	33.600	26
2025-06-16	33.600	33.600	33.600	33.600	33.600	75
2025-06-13	34.000	34.000	34.000	34.000	34.000	15
2025-06-12	32.510	32.510	32.510	32.510	32.510	21
2025-06-11	32.430	32.430	32.430	32.430	32.430	70
2025-06-10	33.820	33.820	33.820	33.820	33.820	16
2025-06-09	31.910	31.910	31.910	31.910	31.910	18
2025-06-06	34.950	34.950	34.950	34.950	34.950	14
2025-06-05	35.930	35.930	35.930	35.930	35.930	71
2025-06-04	32.810	34.970	32.500	32.500	32.500	36
2025-06-03	33.870	33.870	33.870	33.870	33.870	82
2025-06-02	32.030	32.030	32.030	32.030	32.030	250
2025-05-30	31.680	31.680	31.680	31.680	31.680	54
2025-05-29	31.800	31.800	31.800	31.800	31.800	23
2025-05-28	32.330	32.330	32.330	32.330	32.330	24
2025-05-27	32.400	32.400	32.400	32.400	32.400	51
2025-05-26	32.200	32.200	32.200	32.200	32.200	11
2025-05-23	32.200	32.200	32.200	32.200	32.200	149
2025-05-21	34.650	34.650	34.650	34.650	34.650	29
2025-05-20	33.890	33.890	33.890	33.890	33.890	157
2025-05-19	32.050	32.050	32.050	32.050	32.050	84
2025-05-16	32.000	32.000	32.000	32.000	32.000	10
2025-05-15	30.650	30.650	30.650	30.650	30.650	146
2025-05-14	31.070	31.070	31.070	31.070	31.070	366
2025-05-13	30.400	30.400	30.400	30.400	30.400	20
2025-05-12	29.610	29.610	29.610	29.610	29.610	47
2025-05-09	30.160	30.160	30.160	30.160	30.160	0
2025-05-05	32.990	32.990	32.990	32.990	32.990	14
2025-05-02	31.900	31.900	31.900	31.900	31.900	206
2025-04-30	30.610	30.610	30.610	30.610	30.610	57
2025-04-29	30.490	30.490	30.490	30.490	30.490	121
2025-04-28	30.850	30.850	30.850	30.850	30.850	66
2025-04-25	32.400	32.400	32.400	32.400	32.400	99
2025-04-24	30.530	30.530	30.530	30.530	30.530	185

← NewerPage 6 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.