BMEB4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	37.410	38.400	37.410	38.400	38.400	1,206
2025-01-27	38.250	38.680	37.340	37.750	37.750	2,375
2025-01-24	37.310	37.310	37.310	37.310	37.310	1,076
2025-01-23	36.600	37.550	36.270	36.530	36.530	1,554
2025-01-22	36.300	38.250	36.300	36.510	36.510	1,051
2025-01-21	36.000	37.030	35.620	37.030	37.030	1,264
2025-01-20	37.220	37.400	35.690	35.800	35.800	1,262
2025-01-17	37.180	37.180	37.180	37.180	37.180	800
2025-01-16	37.650	38.430	36.800	37.960	37.960	971
2025-01-15	37.050	38.300	36.810	37.630	37.630	2,766
2025-01-14	37.690	37.750	36.860	36.860	36.860	1,113
2025-01-13	37.210	38.590	35.500	35.500	35.500	1,632
2025-01-10	35.500	35.500	35.500	35.500	35.500	446
2025-01-09	37.990	38.250	35.680	35.680	35.680	786
2025-01-08	38.190	38.740	37.320	37.610	37.610	5,032
2025-01-07	37.400	38.600	37.380	38.600	38.600	1,372
2025-01-06	38.670	38.670	38.670	38.670	38.670	1,654
2025-01-03	37.990	37.990	37.990	37.990	37.990	936
2025-01-02	37.100	38.580	36.400	37.300	37.300	1,497
2024-12-30	37.860	37.860	37.860	37.860	37.860	5,267
2024-12-27	38.080	38.080	38.080	38.080	38.080	704
2024-12-26	36.970	38.800	36.110	38.010	38.010	2,032
2024-12-23	36.830	36.830	36.830	36.830	36.830	2,013
2024-12-20	37.660	37.660	37.660	37.660	37.660	2,099
2024-12-19	38.260	38.260	38.260	38.260	38.260	1,557
2024-12-18	36.720	36.720	36.720	36.720	36.720	2,573
2024-12-17	37.380	37.380	37.380	37.380	37.380	2,517
2024-12-16	37.760	38.440	36.590	37.060	37.060	2,402
2024-12-13	37.050	37.050	37.050	37.050	37.050	3,332
2024-12-12	39.120	40.000	38.550	38.950	38.950	3,308
2024-12-11	38.930	40.130	38.690	39.610	39.610	5,272
2024-12-10	39.020	39.020	39.020	39.020	39.020	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.