Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	12.970	13.050	12.910	13.030	10.829	210,300
2024-05-22	13.060	13.150	12.920	13.060	10.854	299,400
2024-05-21	13.110	13.160	12.980	13.140	10.921	284,000
2024-05-20	13.120	13.180	12.850	13.040	10.838	309,900
2024-05-17	12.610	13.100	12.610	13.070	10.863	1,130,300
2024-05-16	12.730	12.800	12.580	12.720	10.572	336,400
2024-05-15	12.490	12.780	12.390	12.710	10.563	413,000
2024-05-14	12.230	12.540	12.220	12.500	10.389	221,500
2024-05-13	12.090	12.380	12.040	12.300	10.223	465,200
2024-05-10	12.060	12.300	11.870	12.160	10.106	678,300
2024-05-09	11.760	11.920	11.720	11.860	9.857	205,800
2024-05-08	11.990	12.060	11.760	11.970	9.948	546,600
2024-05-07	11.950	12.090	11.780	11.990	9.965	478,300
2024-05-06	12.300	12.370	11.940	11.940	9.923	387,000
2024-05-03	12.000	12.320	12.000	12.300	10.223	464,300
2024-05-02	11.700	11.990	11.700	11.950	9.932	276,700
2024-04-30	11.920	11.920	11.600	11.670	9.699	956,000
2024-04-29	11.810	11.980	11.750	11.920	9.907	276,700
2024-04-26	11.820	12.000	11.820	11.870	9.865	169,200
2024-04-25	12.210	12.210	11.710	11.710	9.732	570,200
2024-04-24	12.380	12.390	12.050	12.200	10.139	380,300
2024-04-23	12.470	12.470	12.140	12.390	10.297	346,400
2024-04-22	12.510	12.540	12.320	12.460	10.356	342,900
2024-04-19	12.400	12.640	12.350	12.500	10.389	339,900
2024-04-18	12.690	12.810	12.340	12.450	10.347	409,200
2024-04-17	12.570	12.860	12.540	12.660	10.522	450,100
2024-04-16	12.540	12.850	12.300	12.560	10.439	1,951,800
2024-04-15	12.900	12.900	12.410	12.560	10.439	492,800
2024-04-12	13.080	13.100	12.790	12.900	10.721	482,300
2024-04-11	13.140	13.250	13.060	13.170	10.946	157,900
2024-04-10	13.450	13.450	13.070	13.150	10.929	281,000
2024-04-09	13.470	13.620	13.300	13.450	11.178	174,000
2024-04-08	13.370	13.550	13.220	13.460	11.187	257,400
2024-04-05	13.260	13.350	13.040	13.330	11.079	322,600
2024-04-04	13.680	13.680	13.330	13.350	11.095	454,100
2024-04-03	13.610	13.610	13.250	13.530	11.245	972,400
2024-04-02	13.700	13.700	13.250	13.600	11.303	321,700
2024-04-01	13.710	13.880	13.580	13.790	11.461	1,373,700
2024-03-28	13.840	13.840	13.510	13.830	11.494	368,400
2024-03-27	13.670	13.760	13.630	13.750	11.428	364,000
2024-03-26	13.640	13.690	13.530	13.640	11.336	166,700
2024-03-25	13.830	13.830	13.490	13.640	11.336	127,900
2024-03-22	13.770	13.780	13.530	13.730	11.411	114,400
2024-03-21	13.620	13.900	13.600	13.780	11.453	485,900
2024-03-20	13.370	13.760	13.240	13.660	11.353	147,700
2024-03-19	13.220	13.400	13.130	13.400	11.137	77,600
2024-03-18	13.170	13.410	13.140	13.200	10.971	238,800
2024-03-15	13.590	13.730	13.160	13.160	10.937	242,500
2024-03-14	13.890	13.890	13.550	13.620	11.320	184,200
2024-03-13	13.810	13.900	13.700	13.820	11.486	126,000
2024-03-12	13.750	13.820	13.670	13.820	11.486	202,800
2024-03-11	13.700	13.760	13.630	13.730	11.411	161,100
2024-03-08	13.630	13.810	13.500	13.700	11.386	143,800
2024-03-07	13.680	13.690	13.440	13.650	11.345	967,400
2024-03-06	13.670	13.730	13.490	13.590	11.295	336,700
2024-03-05	13.030	13.900	13.030	13.590	11.295	369,900
2024-03-04	13.630	13.630	13.120	13.120	10.904	199,300
2024-03-01	13.470	13.680	13.440	13.520	11.237	243,000
2024-02-29	13.610	13.650	13.430	13.480	11.203	223,400
2024-02-28	13.500	13.660	13.470	13.620	11.320	118,000

← NewerPage 11 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.