BMIN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 18.010 | 18.010 | 18.010 | 18.010 | 18.010 | 5 |
| 2025-05-19 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1 |
| 2025-05-16 | 18.990 | 18.990 | 18.990 | 18.990 | 18.990 | 1 |
| 2025-05-14 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 31 |
| 2025-05-13 | 18.390 | 18.390 | 18.390 | 18.390 | 18.390 | 1 |
| 2025-05-12 | 18.030 | 18.030 | 18.030 | 18.030 | 18.030 | 3 |
| 2025-05-09 | 20.480 | 20.480 | 20.480 | 20.480 | 20.480 | 0 |
| 2025-05-05 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 19 |
| 2025-05-02 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 5 |
| 2025-04-30 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 14 |
| 2025-04-28 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 12 |
| 2025-04-25 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 2 |
| 2025-04-24 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 18 |
| 2025-04-22 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 9 |
| 2025-04-17 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 1 |
| 2025-04-16 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 61 |
| 2025-04-15 | 18.590 | 18.590 | 18.590 | 18.590 | 18.590 | 16 |
| 2025-04-14 | 16.530 | 16.530 | 16.530 | 16.530 | 16.530 | 10 |
| 2025-04-11 | 17.510 | 17.510 | 17.510 | 17.510 | 17.510 | 1 |
| 2025-04-10 | 18.490 | 18.490 | 18.490 | 18.490 | 18.490 | 5 |
| 2025-04-08 | 18.990 | 18.990 | 18.990 | 18.990 | 18.990 | 49 |
| 2025-04-07 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 62 |
| 2025-04-04 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 2 |
| 2025-04-01 | 17.790 | 17.790 | 17.790 | 17.790 | 17.790 | 52 |
| 2025-03-31 | 17.790 | 17.790 | 17.790 | 17.790 | 17.790 | 1 |
| 2025-03-28 | 16.590 | 16.590 | 16.590 | 16.590 | 16.590 | 62 |
| 2025-03-25 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 1 |
| 2025-03-24 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 16 |
| 2025-03-21 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 32 |
| 2025-03-19 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 2 |
| 2025-03-18 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | 1 |
| 2025-03-14 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 3 |
| 2025-03-13 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 8 |
| 2025-03-11 | 17.960 | 17.960 | 17.960 | 17.960 | 17.960 | 10 |
| 2025-03-10 | 18.130 | 18.130 | 18.130 | 18.130 | 18.130 | 1 |
| 2025-02-27 | 17.990 | 17.990 | 17.990 | 17.990 | 17.990 | 7 |
| 2025-02-26 | 18.010 | 18.130 | 16.820 | 16.820 | 16.820 | 35 |
| 2025-02-25 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 1 |
| 2025-02-24 | 18.590 | 18.600 | 18.590 | 18.600 | 18.600 | 2 |
| 2025-02-21 | 17.970 | 17.970 | 17.970 | 17.970 | 17.970 | 5 |
| 2025-02-20 | 17.960 | 18.000 | 17.950 | 18.000 | 18.000 | 5 |
| 2025-02-19 | 18.880 | 18.900 | 18.000 | 18.000 | 18.000 | 9 |
| 2025-02-18 | 18.890 | 18.890 | 18.890 | 18.890 | 18.890 | 6 |
| 2025-02-17 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 1 |
| 2025-02-14 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 102 |
| 2025-02-13 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 1 |
| 2025-02-12 | 20.200 | 20.200 | 19.700 | 19.700 | 19.700 | 9 |
| 2025-02-11 | 20.130 | 20.710 | 19.970 | 19.970 | 19.970 | 59 |
| 2025-02-10 | 21.230 | 23.500 | 19.700 | 19.910 | 19.910 | 121 |
| 2025-02-07 | 21.010 | 21.010 | 21.010 | 21.010 | 21.010 | 358 |
| 2025-02-06 | 22.100 | 23.500 | 19.000 | 23.500 | 23.500 | 139 |
| 2025-02-05 | 20.100 | 21.880 | 19.200 | 21.880 | 21.880 | 72 |
| 2025-02-04 | 20.300 | 20.700 | 20.300 | 20.700 | 20.700 | 5 |
| 2025-02-03 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 1 |
| 2025-01-29 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 20 |
| 2025-01-27 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 3 |
| 2025-01-23 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 4 |
| 2025-01-22 | 19.700 | 19.950 | 19.700 | 19.950 | 19.950 | 30 |
| 2025-01-21 | 17.990 | 19.990 | 17.990 | 19.990 | 19.990 | 18 |
| 2025-01-20 | 17.600 | 17.990 | 17.600 | 17.990 | 17.990 | 5 |
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.