BMIN4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-06	18.000	18.800	18.000	18.490	18.490	21
2026-04-02	18.010	18.010	18.010	18.010	18.010	78
2026-04-01	17.910	18.660	17.860	17.860	17.860	96
2026-03-31	18.400	18.400	18.390	18.390	18.390	28
2026-03-30	18.790	18.800	17.820	18.250	18.250	53
2026-03-27	17.860	17.860	17.860	17.860	17.860	129
2026-03-26	17.880	18.320	17.880	18.320	18.320	46
2026-03-25	18.170	18.380	18.170	18.250	18.250	36
2026-03-24	18.270	18.270	17.850	18.000	18.000	106
2026-03-23	18.200	18.490	17.820	18.200	18.200	84
2026-03-20	18.500	18.500	18.500	18.500	18.500	56
2026-03-19	18.840	19.340	18.020	18.020	18.020	214
2026-03-18	19.300	19.430	19.160	19.200	19.200	131
2026-03-17	19.210	19.290	19.000	19.000	19.000	45
2026-03-16	18.160	19.010	18.160	19.010	19.010	218
2026-03-13	18.160	18.160	18.160	18.160	18.160	171
2026-03-12	18.800	19.100	18.300	18.850	18.850	99
2026-03-11	20.500	20.500	18.810	19.000	19.000	193
2026-03-10	21.210	21.210	19.190	19.190	19.190	194
2026-03-09	23.970	23.970	19.100	21.000	21.000	691
2026-03-06	26.600	26.600	26.600	26.600	26.600	1,567
2026-03-05	23.200	27.980	23.200	25.000	25.000	2,185
2026-03-04	18.800	23.240	18.800	23.240	23.240	1,757
2026-03-03	18.500	18.750	18.060	18.500	18.500	103
2026-03-02	18.790	18.790	18.410	18.790	18.790	24
2026-02-27	18.150	18.150	18.150	18.150	18.150	78
2026-02-26	18.600	19.200	18.580	18.980	18.980	73
2026-02-25	19.000	19.000	18.800	18.800	18.800	7
2026-02-24	19.340	19.340	18.850	18.850	18.850	13
2026-02-23	19.060	19.060	18.800	18.800	18.800	110
2026-02-20	19.220	19.220	19.220	19.220	19.220	3
2026-02-19	19.650	20.150	19.080	19.210	19.210	136
2026-02-18	19.650	19.650	19.650	19.650	19.650	6
2026-02-13	20.150	20.150	20.150	20.150	20.150	4
2026-02-12	20.300	20.300	20.200	20.200	20.200	19
2026-02-11	20.200	20.200	19.350	20.150	20.150	13
2026-02-10	19.780	20.300	19.210	20.300	20.300	225
2026-02-09	19.050	19.780	19.050	19.700	19.700	24
2026-02-06	19.790	19.790	19.790	19.790	19.790	20
2026-02-05	19.800	19.800	19.800	19.800	19.800	1
2026-02-04	19.590	20.180	19.030	19.030	19.030	194
2026-02-03	19.810	20.180	19.590	20.180	20.180	47
2026-02-02	20.180	20.180	20.100	20.100	20.100	135
2026-01-30	20.180	20.180	20.180	20.180	20.180	20
2026-01-29	20.800	20.800	20.800	20.800	20.800	5
2026-01-28	20.800	20.800	19.850	20.770	20.770	38
2026-01-27	20.800	20.800	19.800	20.800	20.800	34
2026-01-26	19.800	20.800	19.800	20.800	20.800	13
2026-01-23	19.800	19.800	19.800	19.800	19.800	215
2026-01-22	19.000	20.200	19.000	19.300	19.300	187
2026-01-21	19.300	19.500	18.800	18.800	18.800	97
2026-01-20	18.990	19.300	18.700	18.700	18.700	43
2026-01-19	18.600	19.260	18.600	18.670	18.670	26
2026-01-16	18.750	18.750	18.750	18.750	18.750	9
2026-01-15	19.240	19.250	18.700	18.700	18.700	38
2026-01-14	19.300	19.300	18.610	18.610	18.610	14
2026-01-13	19.290	19.300	19.290	19.300	19.300	11
2026-01-12	19.400	19.500	18.430	18.540	18.540	364
2026-01-09	19.450	19.450	19.450	19.450	19.450	1
2026-01-08	19.440	19.450	19.440	19.450	19.450	19

← NewerPage 3 of 8 · 444 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.