BMEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	29.350	29.350	29.350	29.350	29.350	124
2025-04-22	30.000	30.000	30.000	30.000	30.000	36
2025-04-17	30.000	30.000	30.000	30.000	30.000	34
2025-04-16	29.960	29.960	29.960	29.960	29.960	172
2025-04-15	29.450	29.450	29.450	29.450	29.450	67
2025-04-14	31.000	31.000	31.000	31.000	31.000	140
2025-04-11	27.000	27.000	27.000	27.000	27.000	112
2025-04-10	30.500	30.500	30.500	30.500	30.500	37
2025-04-09	32.200	32.200	32.200	32.200	32.200	43
2025-04-08	33.490	33.490	33.490	33.490	33.490	101
2025-04-07	32.820	32.820	32.820	32.820	32.820	60
2025-04-04	32.720	32.720	32.720	32.720	32.720	31
2025-04-03	32.800	32.800	32.800	32.800	32.800	119
2025-04-02	34.970	34.970	34.970	34.970	34.970	4
2025-04-01	33.850	33.850	33.850	33.850	33.850	89
2025-03-31	33.360	33.360	33.360	33.360	33.360	25
2025-03-28	33.960	33.960	33.960	33.960	33.960	9
2025-03-27	35.160	35.160	35.160	35.160	35.160	79
2025-03-26	32.800	32.800	32.800	32.800	32.800	5
2025-03-25	32.800	32.800	32.800	32.800	32.800	3
2025-03-24	32.710	32.710	32.710	32.710	32.710	101
2025-03-21	33.760	33.760	33.760	33.760	33.760	9
2025-03-20	33.800	33.800	33.800	33.800	33.800	24
2025-03-19	33.800	33.800	33.800	33.800	33.800	42
2025-03-18	35.950	35.950	35.950	35.950	35.950	31
2025-03-17	35.600	35.600	35.600	35.600	35.600	12
2025-03-14	33.800	33.800	33.800	33.800	33.800	37
2025-03-13	32.010	32.010	32.010	32.010	32.010	12
2025-03-12	31.610	31.610	31.610	31.610	31.610	42
2025-03-11	31.200	31.200	31.200	31.200	31.200	9
2025-03-10	33.800	33.800	33.800	33.800	33.800	50
2025-03-07	33.000	33.000	33.000	33.000	33.000	99
2025-03-06	34.320	34.320	33.000	33.000	33.000	32
2025-03-05	34.500	34.500	34.340	34.340	34.340	79
2025-02-28	31.100	31.100	31.100	31.100	31.100	64
2025-02-27	34.800	34.800	31.100	34.400	34.400	28
2025-02-26	35.800	35.800	34.800	34.800	34.800	3
2025-02-25	34.040	35.700	34.000	34.000	34.000	105
2025-02-24	35.150	35.150	34.000	34.000	34.000	50
2025-02-21	33.900	33.900	33.900	33.900	33.900	24
2025-02-20	33.320	33.320	33.000	33.000	33.000	59
2025-02-19	33.050	34.000	33.050	34.000	34.000	60
2025-02-18	33.160	33.200	33.060	33.200	33.200	32
2025-02-17	33.320	34.480	33.200	34.470	34.470	106
2025-02-14	34.000	34.000	34.000	34.000	34.000	28
2025-02-13	34.580	34.580	34.170	34.170	34.170	4
2025-02-12	36.420	36.420	34.500	34.500	34.500	24
2025-02-11	36.290	37.200	36.290	36.800	36.800	41
2025-02-10	36.500	36.500	34.510	36.420	36.420	45
2025-02-07	34.170	34.170	34.170	34.170	34.170	74
2025-02-06	34.500	36.680	34.500	34.700	34.700	46
2025-02-05	32.400	37.000	31.990	37.000	37.000	156
2025-02-04	30.510	31.220	30.400	30.400	30.400	52
2025-02-03	31.000	31.500	30.510	30.510	30.510	80
2025-01-31	32.550	32.550	32.550	32.550	32.550	108
2025-01-30	32.640	32.640	31.000	31.000	31.000	15
2025-01-29	31.000	32.490	29.010	32.490	32.490	32
2025-01-28	29.010	33.000	29.010	32.660	32.660	176
2025-01-27	31.370	31.370	30.900	30.900	30.900	23
2025-01-24	31.000	31.000	31.000	31.000	31.000	83

← NewerPage 7 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.