BMEB4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	35.700	35.700	35.700	35.700	35.700	2,522
2025-04-25	33.790	33.790	33.790	33.790	33.790	2,506
2025-04-24	33.570	33.570	33.570	33.570	33.570	1,948
2025-04-23	33.300	33.300	33.300	33.300	33.300	2,120
2025-04-22	34.100	34.100	34.100	34.100	34.100	1,061
2025-04-17	33.330	33.330	33.330	33.330	33.330	1,062
2025-04-16	33.210	33.210	33.210	33.210	33.210	644
2025-04-15	33.190	33.190	33.190	33.190	33.190	1,802
2025-04-14	31.800	31.800	31.800	31.800	31.800	1,677
2025-04-11	32.740	32.740	32.740	32.740	32.740	1,276
2025-04-10	33.130	33.130	33.130	33.130	33.130	1,415
2025-04-09	33.700	33.700	33.700	33.700	33.700	912
2025-04-08	33.840	33.840	33.840	33.840	33.840	1,541
2025-04-07	33.220	33.220	33.220	33.220	33.220	1,802
2025-04-04	34.070	34.070	34.070	34.070	34.070	2,457
2025-04-03	35.250	35.250	35.250	35.250	35.250	1,866
2025-04-02	34.990	34.990	34.990	34.990	34.990	1,456
2025-04-01	35.980	35.980	35.980	35.980	35.980	1,856
2025-03-31	36.490	36.490	36.490	36.490	36.490	1,761
2025-03-28	36.870	36.870	36.870	36.870	36.870	1,619
2025-03-27	36.860	36.860	36.860	36.860	36.860	527
2025-03-26	36.800	36.800	36.800	36.800	36.800	1,277
2025-03-25	37.110	37.110	37.110	37.110	37.110	1,000
2025-03-24	37.760	37.760	37.760	37.760	37.760	834
2025-03-21	38.140	38.140	38.140	38.140	38.140	741
2025-03-20	38.150	38.150	38.150	38.150	38.150	1,180
2025-03-19	38.070	38.070	38.070	38.070	38.070	725
2025-03-18	37.670	37.670	37.670	37.670	37.670	1,750
2025-03-17	37.010	37.010	37.010	37.010	37.010	962
2025-03-14	37.840	37.840	37.840	37.840	37.840	833
2025-03-13	37.500	37.500	37.500	37.500	37.500	1,612
2025-03-12	37.640	37.640	37.640	37.640	37.640	1,863
2025-03-11	37.170	37.170	37.170	37.170	37.170	2,496
2025-03-10	37.100	37.100	37.100	37.100	37.100	920
2025-03-07	37.580	37.580	37.580	37.580	37.580	1,294
2025-03-06	37.060	38.450	37.060	37.110	37.110	1,193
2025-03-05	37.510	38.990	36.970	37.410	37.410	2,035
2025-02-28	38.180	38.180	38.180	38.180	38.180	1,194
2025-02-27	38.000	38.750	37.510	37.520	37.520	1,630
2025-02-26	38.600	38.600	37.570	38.050	38.050	1,648
2025-02-25	37.600	38.630	37.600	38.630	38.630	2,175
2025-02-24	37.810	38.650	37.340	37.600	37.600	2,396
2025-02-21	38.600	38.600	38.600	38.600	38.600	692
2025-02-20	38.200	38.520	37.590	38.500	38.500	1,361
2025-02-19	37.900	38.350	37.110	37.840	37.840	1,573
2025-02-18	38.590	38.790	37.640	37.690	37.690	1,022
2025-02-17	38.580	38.720	38.040	38.110	38.110	860
2025-02-14	38.440	38.440	38.440	38.440	38.440	723
2025-02-13	38.280	38.690	37.970	37.970	37.970	694
2025-02-12	38.490	38.490	37.870	37.870	37.870	831
2025-02-11	38.740	38.750	37.850	38.270	38.270	2,272
2025-02-10	37.800	40.570	37.550	38.080	38.080	1,089
2025-02-07	38.300	38.300	38.300	38.300	38.300	2,354
2025-02-06	37.960	39.300	37.600	37.620	37.620	2,231
2025-02-05	38.990	39.000	37.820	38.430	38.430	3,647
2025-02-04	38.850	39.140	37.460	38.550	38.550	4,692
2025-02-03	38.150	39.020	37.660	38.990	38.990	1,190
2025-01-31	37.740	37.740	37.740	37.740	37.740	4,202
2025-01-30	37.700	38.500	37.470	38.400	38.400	2,762
2025-01-29	37.720	39.000	37.370	37.370	37.370	2,957

← NewerPage 7 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.