BMEB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 81.490 | 82.900 | 79.700 | 80.780 | 80.780 | 1,470 |
| 2026-04-14 | 81.070 | 83.290 | 80.390 | 81.500 | 81.500 | 1,756 |
| 2026-04-13 | 82.200 | 83.000 | 80.000 | 82.730 | 82.730 | 2,054 |
| 2026-04-10 | 81.970 | 81.970 | 81.970 | 81.970 | 81.970 | 2,749 |
| 2026-04-09 | 80.000 | 81.450 | 77.850 | 81.000 | 81.000 | 1,943 |
| 2026-04-08 | 80.140 | 83.000 | 80.140 | 81.190 | 81.190 | 1,306 |
| 2026-04-07 | 80.800 | 80.990 | 77.380 | 77.750 | 77.750 | 2,433 |
| 2026-04-06 | 76.770 | 80.000 | 76.150 | 80.000 | 80.000 | 1,970 |
| 2026-04-02 | 77.580 | 77.580 | 77.580 | 77.580 | 77.580 | 1,099 |
| 2026-04-01 | 76.000 | 77.360 | 74.310 | 76.740 | 76.740 | 1,629 |
| 2026-03-31 | 72.020 | 77.000 | 72.020 | 77.000 | 77.000 | 1,471 |
| 2026-03-30 | 72.090 | 73.910 | 71.210 | 72.770 | 72.770 | 1,605 |
| 2026-03-27 | 72.720 | 72.720 | 72.720 | 72.720 | 72.720 | 1,734 |
| 2026-03-26 | 78.510 | 78.510 | 73.100 | 74.770 | 74.770 | 1,572 |
| 2026-03-25 | 76.090 | 78.660 | 76.090 | 78.000 | 78.000 | 1,639 |
| 2026-03-24 | 78.170 | 78.180 | 74.800 | 75.430 | 75.430 | 1,656 |
| 2026-03-23 | 76.000 | 79.000 | 75.800 | 77.880 | 77.880 | 1,455 |
| 2026-03-20 | 76.110 | 76.110 | 76.110 | 76.110 | 76.110 | 1,331 |
| 2026-03-19 | 79.450 | 80.590 | 76.900 | 79.010 | 79.010 | 1,248 |
| 2026-03-18 | 78.710 | 80.390 | 76.580 | 78.660 | 78.660 | 1,694 |
| 2026-03-17 | 83.960 | 83.960 | 75.360 | 75.600 | 75.600 | 2,525 |
| 2026-03-16 | 80.000 | 84.000 | 78.550 | 84.000 | 84.000 | 3,029 |
| 2026-03-13 | 81.630 | 81.630 | 81.630 | 81.630 | 81.630 | 2,016 |
| 2026-03-12 | 85.930 | 85.930 | 79.050 | 80.990 | 80.990 | 2,594 |
| 2026-03-11 | 87.460 | 87.460 | 84.170 | 86.300 | 86.300 | 1,878 |
| 2026-03-10 | 82.950 | 88.840 | 82.950 | 86.200 | 86.200 | 3,533 |
| 2026-03-09 | 77.960 | 83.650 | 72.910 | 82.120 | 82.120 | 2,470 |
| 2026-03-06 | 78.200 | 78.200 | 78.200 | 78.200 | 78.200 | 1,315 |
| 2026-03-05 | 82.010 | 82.010 | 78.000 | 78.000 | 78.000 | 2,372 |
| 2026-03-04 | 83.000 | 83.000 | 79.600 | 81.920 | 81.920 | 2,349 |
| 2026-03-03 | 84.190 | 84.190 | 77.060 | 80.000 | 80.000 | 4,221 |
| 2026-03-02 | 82.950 | 83.160 | 79.960 | 83.160 | 83.160 | 2,031 |
| 2026-02-27 | 82.570 | 82.570 | 82.570 | 82.570 | 82.570 | 2,736 |
| 2026-02-26 | 76.410 | 81.700 | 76.410 | 81.700 | 81.700 | 3,197 |
| 2026-02-25 | 78.000 | 79.740 | 76.630 | 77.100 | 77.100 | 2,383 |
| 2026-02-24 | 77.290 | 81.670 | 74.670 | 76.000 | 76.000 | 5,106 |
| 2026-02-23 | 73.490 | 77.650 | 73.480 | 77.440 | 77.440 | 2,287 |
| 2026-02-20 | 71.960 | 71.960 | 71.960 | 71.960 | 71.960 | 2,551 |
| 2026-02-19 | 67.510 | 69.560 | 67.120 | 69.560 | 69.560 | 1,143 |
| 2026-02-18 | 69.980 | 69.990 | 66.000 | 66.000 | 66.000 | 1,607 |
| 2026-02-13 | 68.240 | 68.240 | 68.240 | 68.240 | 68.240 | 3,464 |
| 2026-02-12 | 74.700 | 75.190 | 69.960 | 71.000 | 71.000 | 1,853 |
| 2026-02-11 | 78.540 | 78.540 | 74.690 | 74.690 | 74.690 | 1,897 |
| 2026-02-10 | 77.990 | 79.000 | 76.340 | 76.980 | 76.980 | 1,553 |
| 2026-02-09 | 78.000 | 78.000 | 74.750 | 78.000 | 78.000 | 1,236 |
| 2026-02-06 | 76.830 | 76.830 | 76.830 | 76.830 | 76.830 | 2,418 |
| 2026-02-05 | 77.990 | 78.940 | 75.000 | 75.000 | 75.000 | 2,206 |
| 2026-02-04 | 79.490 | 79.490 | 75.400 | 77.000 | 77.000 | 1,564 |
| 2026-02-03 | 75.400 | 79.130 | 74.800 | 79.130 | 79.130 | 2,731 |
| 2026-02-02 | 74.060 | 76.000 | 72.760 | 74.790 | 74.790 | 2,369 |
| 2026-01-30 | 74.060 | 76.000 | 72.760 | 75.150 | 75.150 | 1,902 |
| 2026-01-29 | 68.100 | 74.500 | 67.500 | 73.750 | 73.750 | 4,195 |
| 2026-01-28 | 71.070 | 71.080 | 67.000 | 69.000 | 69.000 | 1,439 |
| 2026-01-27 | 71.000 | 73.670 | 68.330 | 71.000 | 71.000 | 2,237 |
| 2026-01-26 | 67.550 | 70.000 | 66.570 | 70.000 | 70.000 | 2,830 |
| 2026-01-23 | 66.530 | 66.530 | 66.530 | 66.530 | 66.530 | 1,662 |
| 2026-01-22 | 58.910 | 62.990 | 57.530 | 61.300 | 61.300 | 2,153 |
| 2026-01-21 | 58.000 | 59.510 | 57.000 | 58.790 | 58.790 | 1,411 |
| 2026-01-20 | 59.190 | 59.600 | 57.480 | 57.500 | 57.500 | 1,683 |
| 2026-01-19 | 59.990 | 60.000 | 57.700 | 58.600 | 58.600 | 1,146 |
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.