BMEB4F historical data
| 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 |
← NewerPage 2 of 2 · 117 trading days
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.