Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	16.040	16.160	15.690	15.750	13.090	207,600
2024-08-15	16.100	16.350	15.850	16.000	13.298	257,300
2024-08-14	15.650	16.170	15.640	16.100	13.381	252,500
2024-08-13	15.500	16.040	15.470	15.600	12.965	278,700
2024-08-12	15.550	15.840	15.370	15.500	12.882	234,900
2024-08-09	14.870	15.650	14.870	15.650	13.007	690,100
2024-08-08	14.990	15.030	14.700	14.720	12.234	198,700
2024-08-07	14.320	14.850	14.310	14.850	12.342	225,100
2024-08-06	14.320	14.480	14.250	14.260	11.852	213,100
2024-08-05	14.200	14.400	13.940	14.260	11.852	177,800
2024-08-02	14.600	14.900	14.540	14.570	12.109	170,000
2024-08-01	14.460	14.840	14.460	14.610	12.142	182,700
2024-07-31	14.270	14.560	14.210	14.460	12.018	180,900
2024-07-30	14.360	14.510	14.160	14.210	11.810	184,400
2024-07-29	14.330	14.490	14.300	14.420	11.985	129,300
2024-07-26	14.420	14.570	14.110	14.370	11.943	139,000
2024-07-25	14.140	14.490	14.040	14.490	12.043	132,300
2024-07-24	14.460	14.470	14.140	14.300	11.885	1,042,700
2024-07-23	14.780	14.850	14.450	14.450	12.009	119,800
2024-07-22	14.590	14.980	14.590	14.920	12.400	77,400
2024-07-19	14.600	14.900	14.480	14.740	12.250	195,900
2024-07-18	15.030	15.030	14.490	14.590	12.126	297,200
2024-07-17	15.080	15.270	15.030	15.070	12.525	134,600
2024-07-16	14.770	15.190	14.770	15.120	12.566	326,200
2024-07-15	14.930	14.980	14.620	14.830	12.325	206,300
2024-07-12	14.910	15.050	14.670	14.760	12.267	210,100
2024-07-11	14.810	15.090	14.800	14.910	12.392	522,100
2024-07-10	14.430	15.000	14.430	14.850	12.342	569,100
2024-07-09	14.740	14.860	14.280	14.380	11.951	616,900
2024-07-08	13.930	14.210	13.920	13.990	11.627	267,800
2024-07-05	13.870	14.080	13.870	14.050	11.677	315,400
2024-07-04	13.700	13.990	13.700	13.960	11.602	201,600
2024-07-03	13.380	13.800	13.380	13.760	11.436	196,100
2024-07-02	13.300	13.480	13.230	13.350	11.095	253,300
2024-07-01	13.540	13.540	13.200	13.280	11.037	479,000
2024-06-28	13.790	13.850	13.540	13.600	11.303	309,900
2024-06-27	13.660	13.950	13.660	13.800	11.469	300,200
2024-06-26	13.840	13.880	13.630	13.710	11.394	294,900
2024-06-25	13.460	13.910	13.460	13.910	11.561	335,700
2024-06-24	13.000	13.550	12.950	13.510	11.228	380,900
2024-06-21	12.830	13.080	12.820	13.010	10.813	221,000
2024-06-20	12.990	13.110	12.900	12.920	10.738	211,000
2024-06-19	12.990	12.990	12.770	12.970	10.779	146,300
2024-06-18	12.960	13.210	12.960	13.000	10.804	230,100
2024-06-17	13.280	13.290	12.980	13.090	10.879	186,400
2024-06-14	13.060	13.410	12.880	13.280	11.037	696,700
2024-06-13	13.030	13.090	12.960	13.060	10.854	302,200
2024-06-12	13.110	13.380	12.940	13.070	10.863	603,000
2024-06-11	13.050	13.100	12.840	13.030	10.829	589,900
2024-06-10	13.000	13.050	12.700	12.940	10.754	199,900
2024-06-07	12.840	13.180	12.840	13.000	10.804	336,300
2024-06-06	12.980	13.130	12.750	13.050	10.846	514,500
2024-06-05	12.860	12.940	12.660	12.840	10.671	354,100
2024-06-04	12.840	13.010	12.610	12.850	10.680	509,100
2024-06-03	13.000	13.000	12.700	12.760	10.605	385,400
2024-05-31	13.090	13.090	12.910	13.000	10.804	449,700
2024-05-29	13.120	13.170	12.940	13.000	10.804	547,300
2024-05-28	13.030	13.190	12.920	13.190	10.962	332,800
2024-05-27	12.950	13.070	12.950	13.030	10.829	200,900
2024-05-24	13.160	13.160	12.980	13.050	10.846	278,100

← NewerPage 10 of 21 · 1,247 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.