Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13.040	13.710	13.040	13.620	11.320	264,600
2024-02-26	13.120	13.170	12.910	13.050	10.846	156,100
2024-02-23	13.190	13.240	12.990	13.150	10.929	164,400
2024-02-22	13.020	13.190	12.860	13.190	10.962	181,100
2024-02-21	12.810	13.060	12.710	13.020	10.821	227,100
2024-02-20	12.580	12.850	12.430	12.810	10.646	166,900
2024-02-19	12.590	12.650	12.410	12.600	10.472	161,600
2024-02-16	12.320	12.600	12.180	12.600	10.472	167,900
2024-02-15	12.330	12.400	12.100	12.320	10.239	240,100
2024-02-14	12.400	12.410	12.170	12.340	10.256	229,200
2024-02-09	12.350	12.590	12.280	12.440	10.339	223,300
2024-02-08	12.740	12.740	12.250	12.360	10.272	1,005,300
2024-02-07	12.260	12.720	12.230	12.700	10.555	414,700
2024-02-06	12.240	12.480	12.150	12.190	10.131	361,400
2024-02-05	12.250	12.450	12.080	12.260	10.189	201,300
2024-02-02	12.490	12.590	12.260	12.260	10.189	258,600
2024-02-01	12.230	12.500	12.160	12.360	10.272	220,700
2024-01-31	12.310	12.520	12.230	12.230	10.164	201,600
2024-01-30	12.440	12.440	12.170	12.310	10.231	678,200
2024-01-29	12.400	12.480	12.110	12.430	10.331	240,200
2024-01-26	12.520	12.520	12.310	12.370	10.281	192,000
2024-01-25	12.390	12.440	12.270	12.440	10.339	84,500
2024-01-24	12.450	12.620	12.260	12.390	10.297	176,300
2024-01-23	12.420	12.580	12.270	12.450	10.347	242,900
2024-01-22	12.120	12.350	12.010	12.320	10.239	296,000
2024-01-19	12.500	12.510	12.140	12.160	10.106	307,800
2024-01-18	12.820	12.900	12.420	12.500	10.389	302,700
2024-01-17	13.180	13.250	12.770	12.820	10.655	201,600
2024-01-16	13.330	13.360	13.130	13.200	10.971	205,400
2024-01-15	13.400	13.400	13.230	13.340	11.087	194,000
2024-01-12	13.050	13.580	13.050	13.310	11.062	229,400
2024-01-11	13.360	13.360	12.950	13.030	10.829	951,700
2024-01-10	13.470	13.510	13.110	13.380	11.120	276,900
2024-01-09	13.240	13.520	12.980	13.370	11.112	345,900
2024-01-08	12.840	13.280	12.610	13.170	10.946	198,300
2024-01-05	13.070	13.220	12.680	12.850	10.680	554,800
2024-01-04	13.540	13.540	13.070	13.260	11.020	259,300
2024-01-03	13.580	13.650	13.400	13.510	11.228	277,200
2024-01-02	14.010	14.040	13.420	13.650	11.345	432,700
2023-12-28	13.900	14.010	13.720	14.000	11.635	343,600
2023-12-27	14.090	14.110	13.740	13.870	11.527	269,800
2023-12-26	13.760	14.170	13.660	14.170	11.777	287,100
2023-12-22	13.600	13.800	13.420	13.800	11.469	181,200
2023-12-21	13.630	13.630	13.300	13.610	11.311	184,000
2023-12-20	13.360	13.490	13.250	13.420	11.153	186,000
2023-12-19	13.370	13.430	13.110	13.360	11.104	256,800
2023-12-18	13.830	13.830	13.560	13.700	11.386	422,800
2023-12-15	13.780	14.100	13.620	13.840	11.069	1,126,600
2023-12-14	13.370	13.960	13.370	13.780	11.021	361,100
2023-12-13	13.000	13.410	12.860	13.380	10.701	228,200
2023-12-12	13.160	13.390	12.830	12.940	10.349	252,500
2023-12-11	12.790	12.990	12.740	12.920	10.333	178,200
2023-12-08	12.730	13.000	12.620	12.910	10.325	145,200
2023-12-07	12.740	12.890	12.550	12.770	10.213	185,600
2023-12-06	12.710	12.880	12.590	12.770	10.213	123,400
2023-12-05	12.460	12.880	12.410	12.790	10.229	502,500
2023-12-04	12.770	12.820	12.290	12.460	9.965	361,600
2023-12-01	12.780	12.860	12.530	12.860	10.285	234,300
2023-11-30	12.910	12.940	12.660	12.790	10.229	229,600
2023-11-29	13.130	13.280	12.820	12.910	10.325	300,800

← NewerPage 12 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.