BMEB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	39.100	39.100	39.100	39.100	39.100	620
2025-07-24	38.310	38.310	38.310	38.310	38.310	610
2025-07-23	38.750	38.750	38.750	38.750	38.750	537
2025-07-22	38.100	38.100	38.100	38.100	38.100	372
2025-07-21	38.150	38.150	38.150	38.150	38.150	981
2025-07-18	39.270	39.270	39.270	39.270	39.270	594
2025-07-17	38.410	38.410	38.410	38.410	38.410	556
2025-07-16	38.760	38.760	38.760	38.760	38.760	707
2025-07-15	38.750	38.750	38.750	38.750	38.750	926
2025-07-14	38.410	38.410	38.410	38.410	38.410	685
2025-07-11	39.000	39.000	39.000	39.000	39.000	230
2025-07-10	39.000	39.000	39.000	39.000	39.000	342
2025-07-09	38.880	38.880	38.880	38.880	38.880	423
2025-07-08	39.770	39.770	39.770	39.770	39.770	346
2025-07-07	39.250	39.250	39.250	39.250	39.250	419
2025-07-04	39.950	39.950	39.950	39.950	39.950	585
2025-07-03	40.410	40.410	40.410	40.410	40.410	707
2025-07-02	39.880	39.880	39.880	39.880	39.880	843
2025-07-01	39.610	39.610	39.610	39.610	39.610	697
2025-06-30	40.330	40.330	40.330	40.330	40.330	927
2025-06-27	39.500	39.500	39.500	39.500	39.500	736
2025-06-26	39.490	39.490	39.490	39.490	39.490	574
2025-06-25	39.020	39.020	39.020	39.020	39.020	936
2025-06-24	39.510	39.510	39.510	39.510	39.510	556
2025-06-23	39.770	39.770	39.770	39.770	39.770	607
2025-06-20	40.990	40.990	40.990	40.990	40.990	940
2025-06-18	41.980	41.980	41.980	41.980	41.980	897
2025-06-17	41.500	41.500	41.500	41.500	41.500	827
2025-06-16	40.300	40.300	40.300	40.300	40.300	1,240
2025-06-13	39.880	39.880	39.880	39.880	39.880	454
2025-06-12	39.850	39.850	39.850	39.850	39.850	539
2025-06-11	40.450	40.450	40.450	40.450	40.450	614
2025-06-10	38.690	38.690	38.690	38.690	38.690	1,005
2025-06-09	39.020	39.020	39.020	39.020	39.020	596
2025-06-06	38.860	38.860	38.860	38.860	38.860	597
2025-06-05	39.500	39.500	39.500	39.500	39.500	394
2025-06-04	39.220	39.980	38.010	39.850	39.850	739
2025-06-03	38.830	38.830	38.830	38.830	38.830	567
2025-06-02	39.240	39.240	39.240	39.240	39.240	614
2025-05-30	40.100	40.100	40.100	40.100	40.100	1,105
2025-05-29	39.970	39.970	39.970	39.970	39.970	383
2025-05-28	39.420	39.420	39.420	39.420	39.420	1,408
2025-05-27	39.780	39.780	39.780	39.780	39.780	802
2025-05-26	38.940	38.940	38.940	38.940	38.940	524
2025-05-23	39.500	39.500	39.500	39.500	39.500	324
2025-05-22	39.530	39.530	39.530	39.530	39.530	619
2025-05-21	39.500	39.500	39.500	39.500	39.500	664
2025-05-20	40.600	40.600	40.600	40.600	40.600	1,798
2025-05-19	41.600	41.600	41.600	41.600	41.600	1,861
2025-05-16	37.920	37.920	37.920	37.920	37.920	1,168
2025-05-15	38.020	38.020	38.020	38.020	38.020	1,068
2025-05-14	38.110	38.110	38.110	38.110	38.110	1,813
2025-05-13	35.230	35.230	35.230	35.230	35.230	556
2025-05-12	34.200	34.200	34.200	34.200	34.200	1,049
2025-05-09	33.160	33.160	33.160	33.160	33.160	0
2025-05-06	35.280	35.290	34.350	34.990	34.990	618
2025-05-05	34.600	34.600	34.600	34.600	34.600	2,707
2025-05-02	35.030	35.030	35.030	35.030	35.030	2,898
2025-04-30	35.500	35.500	35.500	35.500	35.500	1,092
2025-04-29	34.850	34.850	34.850	34.850	34.850	1,485

← NewerPage 6 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.