Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.390	32.720	31.290	31.830	31.830	525,100
2026-10-15	31.870	33.100	31.420	32.450	32.450	610,600
2026-10-14	32.840	32.840	31.870	32.450	32.450	889,100
2026-10-13	34.290	34.530	32.930	33.000	33.000	1,731,200
2026-10-09	32.400	34.790	32.400	34.550	34.550	1,402,700
2026-10-08	31.010	32.510	30.870	32.340	32.340	3,036,500
2026-10-07	30.350	31.280	30.350	30.920	30.920	1,249,100
2026-10-06	30.510	30.650	30.160	30.530	30.530	1,597,100
2026-10-05	28.820	30.730	28.820	30.530	30.530	2,032,400
2026-10-02	28.350	28.350	27.650	28.340	28.340	624,300
2026-10-01	28.160	28.540	27.630	27.900	27.900	769,100
2026-09-30	27.860	28.650	27.780	28.150	28.150	1,617,300
2026-09-29	27.190	27.810	27.090	27.640	27.640	2,082,900
2026-09-28	27.460	27.460	27.000	27.310	27.310	1,413,700
2026-09-25	27.820	27.970	27.280	27.500	27.500	436,200
2026-09-24	27.640	28.100	27.420	27.820	27.820	919,400
2026-09-23	28.510	28.610	27.600	27.820	27.820	508,600
2026-09-22	27.540	28.680	27.530	28.550	28.550	1,229,100
2026-09-21	27.700	27.930	27.580	27.660	27.660	516,500
2026-09-18	27.640	27.710	27.340	27.520	27.520	600,400
2026-09-17	27.610	28.070	27.490	27.640	27.640	369,500
2026-09-16	27.600	27.980	26.880	27.450	27.450	560,200
2026-09-15	26.930	27.770	26.760	27.650	27.650	433,400
2026-09-14	25.920	27.080	25.720	26.900	26.900	586,000
2026-09-11	26.050	26.540	25.910	26.270	26.270	369,800
2026-09-10	25.560	26.410	25.290	26.210	26.210	711,500
2026-09-09	25.340	25.840	25.340	25.540	25.540	451,700
2026-09-08	26.000	26.170	25.320	25.740	25.740	543,200
2026-09-04	25.280	26.150	24.800	26.050	26.050	1,648,500
2026-09-03	25.680	25.940	24.830	25.040	25.040	450,300
2026-09-02	25.500	25.650	25.250	25.650	25.650	444,400
2026-09-01	25.760	25.760	25.160	25.390	25.390	679,400
2026-08-31	24.830	25.780	24.640	25.470	25.470	1,044,200
2026-08-28	24.370	25.120	24.020	24.770	24.770	431,500
2026-08-27	23.850	24.420	23.820	24.370	24.370	366,100
2026-08-26	23.550	24.400	23.510	24.170	24.170	386,100
2026-08-25	23.200	23.810	23.010	23.780	23.780	360,400
2026-08-24	22.690	23.280	22.340	23.140	23.140	319,700
2026-08-21	22.330	22.970	22.250	22.800	22.800	283,700
2026-08-20	22.450	22.470	22.060	22.190	22.190	485,200
2026-08-19	23.060	23.170	22.410	22.500	22.500	263,700
2026-08-18	23.160	23.250	22.660	22.800	22.800	370,300
2026-08-17	22.670	23.300	22.360	23.300	23.300	487,700
2026-08-14	22.690	22.900	22.300	22.810	22.618	820,400
2026-08-13	23.450	23.500	22.710	22.880	22.688	571,600
2026-08-12	22.710	23.500	22.390	23.450	23.253	645,000
2026-08-11	23.120	23.270	22.190	22.700	22.510	517,200
2026-08-10	22.840	23.350	22.700	23.270	23.075	257,200
2026-08-07	23.460	23.460	22.590	22.850	22.659	233,300
2026-08-06	23.860	23.990	23.470	23.470	23.273	232,400
2026-08-05	23.610	24.260	23.610	23.940	23.739	306,300
2026-08-04	23.650	23.790	23.410	23.720	23.521	400,600
2026-08-03	23.810	23.810	23.260	23.450	23.253	315,600
2026-07-31	23.760	23.760	23.760	23.760	23.561	0
2026-07-30	23.120	23.800	23.070	23.760	23.561	145,700
2026-07-29	23.180	23.180	22.700	22.930	22.738	283,900
2026-07-28	23.280	23.660	23.170	23.300	23.105	96,800
2026-07-27	22.870	23.110	22.860	23.040	22.847	324,100
2026-07-24	22.830	22.920	22.480	22.800	22.609	154,700
2026-07-23	23.680	23.680	22.680	22.900	22.708	312,700

Page 1 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1918 BRL
2026-05-15	0.1882 BRL
2025-12-11	1.5906 BRL
2025-08-21	0.3555 BRL
2025-04-24	0.6946 BRL
2024-12-17	0.6438 BRL
2023-12-18	0.5219 BRL
2023-03-23	0.2235 BRL
2022-03-21	0.2024 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.