BMEB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	71.240	75.000	69.550	74.150	74.150	2,564
2026-10-06	66.470	71.970	66.470	70.590	70.590	2,851
2026-10-05	62.330	68.000	61.540	66.010	66.010	3,209
2026-10-02	60.500	60.500	60.500	60.500	60.500	1,718
2026-10-01	59.300	60.130	58.980	59.100	59.100	1,000
2026-09-30	59.010	59.010	59.010	59.010	59.010	0
2026-09-28	57.510	59.020	56.700	57.420	57.420	1,131
2026-09-25	58.230	58.230	58.230	58.230	58.230	883
2026-09-24	59.680	60.580	57.880	58.710	58.710	1,693
2026-09-23	60.110	60.260	58.690	59.890	59.890	1,326
2026-09-22	61.780	61.870	60.450	60.570	60.570	1,516
2026-09-21	60.000	62.910	60.000	60.900	60.900	1,991
2026-09-18	60.520	60.520	60.520	60.520	60.520	1,048
2026-09-17	60.690	60.690	59.300	59.940	59.940	825
2026-09-16	59.910	60.630	58.550	59.560	59.560	1,475
2026-09-15	60.990	60.990	57.920	59.500	59.500	1,389
2026-09-14	58.680	60.530	57.000	59.000	59.000	1,892
2026-09-11	59.240	59.240	59.240	59.240	59.240	1,394
2026-09-10	61.450	62.500	60.300	60.770	60.770	1,299
2026-09-09	60.380	62.470	60.380	62.150	62.150	902
2026-09-08	61.450	62.590	60.100	61.330	61.330	1,573
2026-09-04	60.840	60.840	60.840	60.840	60.840	794
2026-09-03	60.460	61.400	59.930	59.930	59.930	1,332
2026-09-02	59.520	61.850	59.520	60.000	60.000	1,596
2026-09-01	60.380	61.890	60.020	60.020	60.020	1,485
2026-08-31	58.500	61.000	58.500	59.980	59.980	1,599
2026-08-28	58.380	58.380	58.380	58.380	58.380	1,058
2026-08-27	58.000	59.140	58.000	58.030	58.030	751
2026-08-26	59.180	60.750	57.140	58.280	58.280	2,095
2026-08-25	61.400	61.400	58.500	59.990	59.990	1,866
2026-08-24	62.810	62.810	60.100	61.190	61.190	1,174
2026-08-21	62.400	62.400	62.400	62.400	62.400	3,452
2026-08-20	61.710	64.810	61.390	64.810	64.810	1,371
2026-08-19	62.010	63.390	60.630	62.480	62.480	1,632
2026-08-18	56.990	62.950	56.500	60.400	60.400	2,765
2026-08-17	55.120	57.300	55.060	55.250	55.250	1,117
2026-08-14	55.060	55.060	55.060	55.060	55.060	1,287
2026-08-13	55.350	56.800	54.270	55.800	55.800	1,740
2026-08-12	57.000	57.930	55.230	55.240	55.240	1,653
2026-08-11	57.960	59.170	56.000	56.500	56.500	1,437
2026-08-10	59.000	59.140	56.460	57.710	57.710	1,988
2026-08-07	59.290	59.290	59.290	59.290	59.290	2,393
2026-08-06	57.550	61.000	57.300	58.990	58.990	1,770
2026-08-05	59.710	61.880	56.000	58.000	58.000	3,388
2026-08-04	58.980	59.890	57.630	58.000	58.000	743
2026-08-03	57.900	59.000	57.440	57.640	57.640	919
2026-07-31	58.100	58.100	58.100	58.100	58.100	949
2026-07-30	56.150	58.650	55.590	58.550	58.550	1,043
2026-07-29	57.600	57.650	55.300	55.780	55.780	1,640
2026-07-28	58.260	58.890	57.470	57.800	57.800	950
2026-07-27	58.340	59.410	57.610	58.000	58.000	778
2026-07-24	57.600	57.600	57.600	57.600	57.600	1,498
2026-07-23	59.760	60.470	57.770	58.230	58.230	865
2026-07-22	58.510	60.510	58.510	59.010	59.010	548
2026-07-21	59.100	60.520	58.750	58.750	58.750	1,323
2026-07-20	61.510	61.820	58.600	58.600	58.600	1,014
2026-07-17	61.140	61.140	61.140	61.140	61.140	1,122
2026-07-16	60.630	60.640	58.300	59.500	59.500	1,538
2026-07-15	61.730	64.260	60.120	61.510	61.510	2,128
2026-07-14	58.990	62.000	58.390	61.720	61.720	1,368

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.