BMEB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	56.700	58.000	54.430	57.200	57.200	328
2026-10-06	53.860	56.400	49.960	55.500	55.500	499
2026-10-05	50.960	54.980	50.150	54.960	54.960	964
2026-10-02	50.490	50.490	50.490	50.490	50.490	278
2026-10-01	49.490	49.990	49.460	49.860	49.860	237
2026-09-28	49.800	49.800	49.800	49.800	49.800	133
2026-09-25	50.280	50.280	50.280	50.280	50.280	135
2026-09-24	49.860	51.630	49.510	49.510	49.510	143
2026-09-23	50.590	50.800	50.000	50.280	50.280	80
2026-09-22	50.040	50.890	49.850	49.850	49.850	181
2026-09-21	50.220	50.750	49.120	50.290	50.290	220
2026-09-18	49.720	49.720	49.720	49.720	49.720	351
2026-09-17	49.260	49.550	49.180	49.330	49.330	253
2026-09-16	49.890	49.890	49.010	49.850	49.850	307
2026-09-15	50.290	50.290	49.010	49.890	49.890	533
2026-09-14	50.510	50.990	49.460	49.990	49.990	488
2026-09-11	50.910	50.910	50.910	50.910	50.910	241
2026-09-10	50.510	51.900	50.510	51.650	51.650	323
2026-09-09	51.620	51.990	51.260	51.400	51.400	325
2026-09-08	51.220	51.970	50.640	51.620	51.620	223
2026-09-07	50.710	50.710	50.710	50.710	50.710	0
2026-09-04	50.110	51.600	50.110	50.710	50.710	460
2026-09-03	50.610	50.610	50.610	50.610	50.610	298
2026-09-02	50.200	50.700	49.220	50.270	50.270	236
2026-09-01	48.530	50.860	48.530	50.390	50.390	165
2026-08-31	48.600	49.810	48.530	48.530	48.530	373
2026-08-28	49.300	49.300	49.300	49.300	49.300	25
2026-08-27	48.560	49.620	47.270	48.510	48.510	315
2026-08-26	52.180	52.180	49.020	49.480	49.480	518
2026-08-25	51.550	51.730	51.100	51.100	51.100	271
2026-08-24	51.980	52.480	51.100	51.100	51.100	289
2026-08-21	51.980	51.980	51.980	51.980	51.980	536
2026-08-20	51.120	52.290	51.120	51.990	51.990	138
2026-08-19	51.720	52.650	51.000	51.440	51.440	364
2026-08-18	49.190	52.650	49.190	50.700	50.700	842
2026-08-17	46.860	51.540	46.860	50.830	50.830	599
2026-08-14	47.000	47.000	47.000	47.000	47.000	409
2026-08-13	47.500	48.000	47.300	47.300	47.300	118
2026-08-12	49.790	49.790	46.000	46.000	46.000	674
2026-08-11	49.150	50.470	48.570	49.300	49.300	275
2026-08-10	51.490	51.490	46.000	50.000	50.000	409
2026-08-07	51.650	51.650	51.650	51.650	51.650	994
2026-08-06	52.640	52.640	50.490	52.000	52.000	767
2026-08-05	51.860	53.910	50.010	51.530	51.530	669
2026-08-04	49.970	51.380	49.970	51.110	51.110	311
2026-08-03	49.050	49.960	49.050	49.520	49.520	258
2026-07-31	48.640	48.640	48.640	48.640	48.640	156
2026-07-30	49.960	49.960	48.720	49.260	49.260	452
2026-07-29	49.700	50.050	46.020	49.700	49.700	326
2026-07-28	51.230	51.240	49.200	49.800	49.800	527
2026-07-27	50.520	51.000	50.290	50.810	50.810	230
2026-07-24	50.760	50.760	50.760	50.760	50.760	118
2026-07-23	51.900	52.470	50.660	50.760	50.760	265
2026-07-22	51.500	51.980	50.940	50.940	50.940	62
2026-07-21	50.990	52.230	50.570	50.840	50.840	491
2026-07-20	51.830	51.830	51.000	51.000	51.000	158
2026-07-17	50.090	50.090	50.090	50.090	50.090	307
2026-07-16	51.550	53.930	50.030	51.090	51.090	185
2026-07-15	49.080	53.930	49.080	51.400	51.400	363
2026-07-14	49.290	53.910	49.080	49.080	49.080	591

Page 1 of 4 · 240 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.