BMIN4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-07	19.390	19.390	19.340	19.350	19.350	8
2026-01-06	19.460	19.470	18.610	19.410	19.410	36
2026-01-05	19.010	19.770	18.480	18.480	18.480	41
2026-01-02	19.400	19.400	19.400	19.400	19.400	18
2025-12-30	19.300	19.300	19.300	19.300	19.300	81
2025-12-29	19.000	19.490	18.300	18.510	18.510	347
2025-12-26	19.000	19.000	19.000	19.000	19.000	118
2025-12-23	18.750	18.750	18.750	18.750	18.750	314
2025-12-22	18.020	18.400	18.020	18.400	18.400	69
2025-12-19	18.010	18.010	18.010	18.010	18.010	24
2025-12-18	18.000	18.300	18.000	18.300	18.300	22
2025-12-17	18.300	18.300	18.000	18.000	18.000	5
2025-12-16	18.100	18.300	17.850	18.300	18.300	66
2025-12-15	17.820	18.090	17.810	17.810	17.810	40
2025-12-12	17.810	17.810	17.810	17.810	17.810	100
2025-12-11	17.800	17.800	17.740	17.800	17.800	41
2025-12-10	18.280	18.280	17.100	17.750	17.750	344
2025-12-09	18.280	18.280	18.190	18.190	18.190	5
2025-12-08	18.290	18.290	18.000	18.020	18.020	112
2025-12-05	18.290	18.290	18.290	18.290	18.290	43
2025-12-04	18.300	18.300	17.800	18.290	18.290	67
2025-12-03	18.010	18.200	18.010	18.200	18.200	41
2025-12-02	18.010	18.010	18.010	18.010	18.010	7
2025-12-01	18.090	18.090	17.510	17.510	17.510	77
2025-11-28	18.000	18.000	18.000	18.000	18.000	20
2025-11-27	17.780	18.000	17.580	18.000	18.000	69
2025-11-26	17.790	17.790	17.690	17.700	17.700	9
2025-11-25	17.700	17.790	17.690	17.690	17.690	26
2025-11-24	17.340	17.720	17.340	17.720	17.720	6
2025-11-21	17.700	17.700	17.700	17.700	17.700	19
2025-11-19	17.230	17.230	17.230	17.230	17.230	3
2025-11-18	17.770	17.770	17.210	17.210	17.210	119
2025-11-17	17.790	17.790	16.900	17.400	17.400	130
2025-11-14	17.490	17.490	17.490	17.490	17.490	36
2025-11-13	17.010	17.400	16.800	17.400	17.400	124
2025-11-12	17.130	17.450	17.120	17.450	17.450	6
2025-11-11	17.460	17.460	17.080	17.210	17.210	15
2025-11-10	17.460	17.460	17.450	17.460	17.460	12
2025-11-07	17.120	17.120	17.120	17.120	17.120	27
2025-11-06	17.460	17.470	17.450	17.450	17.450	14
2025-11-05	17.480	17.480	17.110	17.110	17.110	10
2025-11-04	17.190	17.490	16.890	17.010	17.010	122
2025-11-03	17.490	17.640	17.490	17.640	17.640	8
2025-10-31	17.390	17.390	17.390	17.390	17.390	34
2025-10-30	17.090	17.090	17.090	17.090	17.090	61
2025-10-29	17.520	17.520	17.520	17.520	17.520	102
2025-10-28	16.970	16.970	16.970	16.970	16.970	8
2025-10-27	17.250	17.250	17.250	17.250	17.250	24
2025-10-24	17.290	17.290	17.290	17.290	17.290	3
2025-10-23	17.250	17.250	17.250	17.250	17.250	4
2025-10-22	16.870	16.870	16.870	16.870	16.870	52
2025-10-21	17.020	17.020	17.020	17.020	17.020	17
2025-10-20	17.020	17.020	17.020	17.020	17.020	3
2025-10-17	17.220	17.220	17.220	17.220	17.220	8
2025-10-16	17.190	17.430	17.190	17.300	17.300	14
2025-10-15	16.840	17.280	16.840	17.190	17.190	20
2025-10-14	17.280	17.280	16.950	16.950	16.950	60
2025-10-13	16.830	16.830	16.830	16.830	16.830	32
2025-10-10	17.280	17.280	17.280	17.280	17.280	8
2025-10-08	16.910	16.910	16.910	16.910	16.910	90

← NewerPage 4 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.