BMEB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 59.010 | 59.010 | 59.010 | 59.010 | 59.010 | 1,577 |
| 2026-01-15 | 56.390 | 57.940 | 55.350 | 57.200 | 57.200 | 1,585 |
| 2026-01-14 | 56.460 | 57.960 | 54.640 | 55.830 | 55.830 | 3,014 |
| 2026-01-13 | 57.990 | 59.790 | 55.770 | 55.900 | 55.900 | 2,365 |
| 2026-01-12 | 59.000 | 60.260 | 57.850 | 58.880 | 58.880 | 1,954 |
| 2026-01-09 | 59.610 | 59.610 | 59.610 | 59.610 | 59.610 | 1,622 |
| 2026-01-08 | 58.580 | 60.000 | 57.730 | 58.210 | 58.210 | 2,478 |
| 2026-01-07 | 56.830 | 59.960 | 56.550 | 57.960 | 57.960 | 3,896 |
| 2026-01-06 | 62.310 | 62.610 | 56.930 | 57.490 | 57.490 | 4,539 |
| 2026-01-05 | 70.000 | 70.000 | 61.040 | 61.160 | 61.160 | 3,203 |
| 2026-01-02 | 66.300 | 66.300 | 66.300 | 66.300 | 66.300 | 3,506 |
| 2025-12-30 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 5,309 |
| 2025-12-29 | 78.330 | 78.480 | 73.210 | 73.790 | 73.790 | 3,649 |
| 2025-12-26 | 77.960 | 77.960 | 77.960 | 77.960 | 77.960 | 7,901 |
| 2025-12-23 | 84.470 | 84.470 | 84.470 | 84.470 | 84.470 | 1,175 |
| 2025-12-22 | 78.050 | 80.520 | 78.000 | 80.500 | 80.500 | 2,243 |
| 2025-12-19 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 1,912 |
| 2025-12-18 | 76.000 | 79.160 | 74.010 | 79.160 | 79.160 | 1,802 |
| 2025-12-17 | 75.200 | 76.340 | 73.000 | 75.690 | 75.690 | 1,433 |
| 2025-12-16 | 76.550 | 77.670 | 74.500 | 76.850 | 76.850 | 1,797 |
| 2025-12-15 | 74.340 | 77.580 | 73.350 | 77.580 | 77.580 | 2,045 |
| 2025-12-12 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 2,150 |
| 2025-12-11 | 69.500 | 70.500 | 67.500 | 69.900 | 69.900 | 2,629 |
| 2025-12-10 | 66.160 | 69.320 | 65.870 | 68.110 | 68.110 | 2,398 |
| 2025-12-09 | 67.490 | 67.490 | 65.820 | 66.160 | 66.160 | 970 |
| 2025-12-08 | 65.500 | 68.180 | 65.000 | 67.140 | 67.140 | 1,322 |
| 2025-12-05 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 1,635 |
| 2025-12-04 | 62.280 | 66.000 | 62.280 | 66.000 | 66.000 | 1,526 |
| 2025-12-03 | 62.920 | 63.500 | 61.600 | 63.020 | 63.020 | 966 |
| 2025-12-02 | 61.630 | 63.490 | 61.630 | 62.290 | 62.290 | 1,291 |
| 2025-12-01 | 62.500 | 66.100 | 61.700 | 62.290 | 62.290 | 2,310 |
| 2025-11-28 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 964 |
| 2025-11-27 | 64.930 | 64.940 | 62.900 | 62.900 | 62.900 | 1,438 |
| 2025-11-26 | 65.070 | 65.500 | 64.280 | 65.490 | 65.490 | 653 |
| 2025-11-25 | 65.500 | 65.810 | 63.520 | 64.230 | 64.230 | 879 |
| 2025-11-24 | 63.570 | 65.800 | 63.520 | 64.530 | 64.530 | 1,014 |
| 2025-11-21 | 63.570 | 63.570 | 63.570 | 63.570 | 63.570 | 1,177 |
| 2025-11-19 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,306 |
| 2025-11-18 | 61.160 | 63.100 | 60.590 | 62.450 | 62.450 | 1,076 |
| 2025-11-17 | 61.780 | 62.470 | 60.040 | 60.450 | 60.450 | 1,128 |
| 2025-11-14 | 61.700 | 61.700 | 61.700 | 61.700 | 61.700 | 1,010 |
| 2025-11-13 | 60.170 | 61.520 | 59.010 | 60.200 | 60.200 | 887 |
| 2025-11-12 | 62.440 | 63.000 | 60.010 | 61.400 | 61.400 | 1,664 |
| 2025-11-11 | 60.370 | 62.690 | 60.370 | 62.000 | 62.000 | 1,088 |
| 2025-11-10 | 60.000 | 61.490 | 58.500 | 60.460 | 60.460 | 1,434 |
| 2025-11-07 | 59.950 | 59.950 | 59.950 | 59.950 | 59.950 | 1,678 |
| 2025-11-06 | 59.410 | 61.000 | 57.410 | 59.420 | 59.420 | 905 |
| 2025-11-05 | 57.550 | 59.420 | 56.010 | 59.190 | 59.190 | 1,614 |
| 2025-11-04 | 56.970 | 57.010 | 55.490 | 57.010 | 57.010 | 1,124 |
| 2025-11-03 | 57.220 | 57.930 | 55.130 | 55.910 | 55.910 | 1,199 |
| 2025-10-31 | 57.220 | 57.220 | 57.220 | 57.220 | 57.220 | 461 |
| 2025-10-30 | 57.020 | 57.020 | 57.020 | 57.020 | 57.020 | 495 |
| 2025-10-29 | 53.760 | 56.990 | 53.760 | 56.470 | 56.470 | 880 |
| 2025-10-28 | 54.780 | 54.780 | 54.780 | 54.780 | 54.780 | 361 |
| 2025-10-27 | 54.510 | 54.510 | 54.510 | 54.510 | 54.510 | 1,061 |
| 2025-10-24 | 53.180 | 53.180 | 53.180 | 53.180 | 53.180 | 289 |
| 2025-10-23 | 52.720 | 52.720 | 52.720 | 52.720 | 52.720 | 857 |
| 2025-10-22 | 53.320 | 53.320 | 53.320 | 53.320 | 53.320 | 711 |
| 2025-10-21 | 52.080 | 52.080 | 52.080 | 52.080 | 52.080 | 1,756 |
| 2025-10-20 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1,197 |
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.