BMEB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	59.510	62.900	55.850	58.800	58.800	4,067
2026-07-10	60.570	60.570	60.570	60.570	60.570	1,562
2026-07-09	58.230	60.600	58.230	59.400	59.400	1,256
2026-07-08	59.570	60.210	58.900	59.240	59.240	1,224
2026-07-07	59.590	60.570	58.970	59.000	59.000	1,726
2026-07-06	61.350	63.000	59.660	60.010	60.010	1,823
2026-07-03	61.000	61.000	61.000	61.000	61.000	2,585
2026-07-02	66.200	68.370	62.010	62.010	62.010	2,419
2026-07-01	66.600	69.450	65.920	68.300	68.300	1,810
2026-06-30	67.540	68.200	66.480	66.850	66.850	974
2026-06-29	68.160	69.380	67.120	67.800	67.800	770
2026-06-26	68.160	68.160	68.160	68.160	68.160	1,122
2026-06-25	67.420	69.790	67.280	68.690	68.690	1,099
2026-06-24	67.390	69.000	65.660	67.280	67.280	1,086
2026-06-23	68.180	68.460	66.500	66.750	66.750	1,493
2026-06-22	69.500	69.950	66.500	67.700	67.700	1,811
2026-06-19	72.000	72.000	72.000	72.000	72.000	1,072
2026-06-18	71.710	72.380	69.200	69.440	69.440	1,482
2026-06-17	73.010	73.890	71.000	71.000	71.000	903
2026-06-16	72.010	74.670	71.710	73.010	73.010	1,172
2026-06-15	73.810	76.000	72.150	72.150	72.150	1,352
2026-06-12	75.990	75.990	72.910	75.490	75.490	903
2026-06-11	73.070	76.000	72.280	76.000	76.000	760
2026-06-10	77.770	79.590	72.200	72.510	72.510	2,076
2026-06-09	79.000	81.000	77.440	77.440	77.440	1,315
2026-06-08	77.700	79.300	76.190	77.910	77.910	1,671
2026-06-05	76.100	76.100	76.100	76.100	76.100	824
2026-06-03	76.520	76.520	76.520	76.520	76.520	1,495
2026-06-02	75.240	77.900	72.900	75.330	75.330	1,975
2026-06-01	85.990	85.990	74.500	74.510	74.510	4,666
2026-05-29	85.040	85.040	85.040	85.040	85.040	1,848
2026-05-28	85.990	85.990	82.250	84.160	84.160	2,654
2026-05-27	81.500	85.510	80.130	85.230	85.230	3,351
2026-05-26	81.700	82.340	78.410	80.060	80.060	2,490
2026-05-25	76.990	81.910	74.940	80.340	80.340	2,725
2026-05-22	74.060	74.060	74.060	74.060	74.060	1,381
2026-05-21	71.650	74.650	70.260	72.720	72.720	1,578
2026-05-20	67.970	71.740	67.970	71.350	71.350	821
2026-05-19	66.510	69.510	65.350	66.970	66.970	1,062
2026-05-18	67.390	68.650	66.000	66.000	66.000	2,063
2026-05-15	67.390	67.390	67.390	67.390	67.390	859
2026-05-14	66.000	69.900	66.000	68.760	68.760	1,383
2026-05-13	69.000	69.430	66.040	66.220	66.220	1,374
2026-05-12	68.660	69.000	65.500	69.000	69.000	2,519
2026-05-11	72.370	72.410	69.010	69.010	69.010	1,324
2026-05-08	73.370	73.370	73.370	73.370	73.370	1,543
2026-05-07	71.780	72.750	70.390	72.750	72.750	1,286
2026-05-06	71.050	74.990	71.050	73.250	73.250	3,113
2026-05-05	71.550	73.610	71.150	72.090	72.090	1,753
2026-05-04	73.750	74.000	70.500	73.020	73.020	2,022
2026-04-30	74.000	74.000	74.000	74.000	74.000	1,419
2026-04-29	72.500	72.500	70.340	72.500	72.500	1,271
2026-04-28	72.770	72.770	70.800	72.500	72.500	1,481
2026-04-27	75.690	76.100	72.900	73.930	73.930	1,586
2026-04-24	74.940	74.940	74.940	74.940	74.940	1,363
2026-04-23	77.490	77.490	74.020	75.220	75.220	2,440
2026-04-22	77.390	87.130	75.800	87.130	87.130	2,531
2026-04-20	76.630	76.630	76.630	76.630	76.630	2,109
2026-04-17	79.950	79.950	79.950	79.950	79.950	1,622
2026-04-16	80.500	81.050	78.020	80.240	80.240	1,900

← NewerPage 2 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.