BMEB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	49.730	49.730	49.730	49.730	49.730	1,260
2025-10-16	48.520	49.580	48.520	49.580	49.580	768
2025-10-15	48.520	49.800	48.520	49.300	49.300	1,418
2025-10-14	50.500	50.500	49.160	49.270	49.270	1,114
2025-10-13	51.220	51.220	51.220	51.220	51.220	1,003
2025-10-10	49.840	49.840	49.840	49.840	49.840	2,026
2025-10-09	49.700	49.700	49.700	49.700	49.700	1,054
2025-10-08	51.630	51.630	51.630	51.630	51.630	1,230
2025-10-07	51.160	51.160	51.160	51.160	51.160	1,762
2025-10-06	52.150	52.150	52.150	52.150	52.150	1,207
2025-10-03	52.490	52.490	52.490	52.490	52.490	1,670
2025-10-02	53.070	53.070	53.070	53.070	53.070	1,129
2025-10-01	53.930	53.930	53.930	53.930	53.930	1,464
2025-09-30	54.350	54.350	54.350	54.350	54.350	1,297
2025-09-29	55.020	55.020	55.020	55.020	55.020	2,248
2025-09-26	53.990	53.990	53.990	53.990	53.990	1,812
2025-09-25	53.820	53.820	53.820	53.820	53.820	1,634
2025-09-24	52.010	52.010	52.010	52.010	52.010	1,716
2025-09-23	50.400	50.400	50.400	50.400	50.400	1,121
2025-09-22	50.910	50.910	50.910	50.910	50.910	796
2025-09-19	50.400	50.400	50.400	50.400	50.400	773
2025-09-18	50.100	50.100	50.100	50.100	50.100	999
2025-09-17	49.930	49.930	49.930	49.930	49.930	1,183
2025-09-16	49.480	49.480	49.480	49.480	49.480	1,732
2025-09-15	49.720	50.040	48.730	49.450	49.450	1,575
2025-09-12	49.560	49.560	49.560	49.560	49.560	1,552
2025-09-11	48.170	48.170	48.170	48.170	48.170	1,479
2025-09-10	49.240	49.240	49.240	49.240	49.240	1,108
2025-09-09	49.010	49.010	49.010	49.010	49.010	1,075
2025-09-08	49.450	49.450	49.450	49.450	49.450	693
2025-09-05	48.340	48.340	48.340	48.340	48.340	1,879
2025-09-04	47.090	47.090	47.090	47.090	47.090	1,183
2025-09-03	46.800	46.800	46.800	46.800	46.800	3,381
2025-09-02	46.310	46.310	46.310	46.310	46.310	795
2025-09-01	46.890	46.890	46.890	46.890	46.890	1,559
2025-08-29	45.690	45.690	45.690	45.690	45.690	1,073
2025-08-28	46.430	46.430	46.430	46.430	46.430	2,071
2025-08-27	45.270	45.270	45.270	45.270	45.270	1,249
2025-08-26	44.000	44.000	44.000	44.000	44.000	1,708
2025-08-25	42.940	43.080	41.730	43.080	43.080	1,080
2025-08-22	41.910	41.910	41.910	41.910	41.910	864
2025-08-21	41.830	41.830	41.830	41.830	41.830	1,298
2025-08-20	40.510	40.510	40.510	40.510	40.510	1,643
2025-08-19	41.250	41.250	41.250	41.250	41.250	1,971
2025-08-18	42.510	42.510	42.510	42.510	42.510	1,163
2025-08-15	41.580	42.980	41.580	42.300	42.300	1,147
2025-08-14	41.650	41.650	41.650	41.650	41.650	609
2025-08-13	42.150	42.150	42.150	42.150	42.150	552
2025-08-12	41.940	41.940	41.940	41.940	41.940	409
2025-08-11	41.850	41.850	41.850	41.850	41.850	686
2025-08-08	42.000	42.000	42.000	42.000	42.000	1,463
2025-08-07	40.000	40.000	40.000	40.000	40.000	716
2025-08-06	38.950	38.950	38.950	38.950	38.950	1,658
2025-08-05	39.190	39.190	39.190	39.190	39.190	1,010
2025-08-04	39.150	39.150	39.150	39.150	39.150	1,052
2025-08-01	40.500	40.500	40.500	40.500	40.500	1,019
2025-07-31	37.930	37.930	37.930	37.930	37.930	920
2025-07-30	38.150	38.150	38.150	38.150	38.150	740
2025-07-29	37.510	37.510	37.510	37.510	37.510	1,413
2025-07-28	38.970	38.970	38.970	38.970	38.970	219

← NewerPage 5 of 8 · 452 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.