Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	13.040	13.390	12.990	13.090	10.469	260,400
2023-11-27	13.050	13.360	12.790	13.140	10.509	425,400
2023-11-24	13.290	13.290	12.900	12.990	10.389	147,200
2023-11-23	13.140	13.660	13.000	13.360	10.685	450,800
2023-11-22	12.560	13.240	12.560	13.110	10.485	457,500
2023-11-21	13.370	13.380	12.630	12.740	10.189	734,500
2023-11-20	13.280	13.310	12.950	13.310	10.645	225,200
2023-11-17	13.630	13.730	13.200	13.290	10.629	439,600
2023-11-16	13.500	13.600	13.400	13.600	10.877	1,649,200
2023-11-14	12.950	13.640	12.950	13.310	10.645	721,400
2023-11-13	13.050	13.220	12.930	12.930	10.341	1,261,800
2023-11-10	12.520	13.200	12.520	13.200	10.557	542,600
2023-11-09	12.550	12.940	12.440	12.800	10.237	387,200
2023-11-08	12.510	13.020	12.400	12.580	10.061	580,500
2023-11-07	12.450	12.620	12.290	12.410	9.925	310,400
2023-11-06	12.850	12.970	12.180	12.370	9.893	375,700
2023-11-03	12.590	12.870	12.490	12.790	10.229	768,500
2023-11-01	12.140	12.350	12.000	12.300	9.837	340,400
2023-10-31	11.860	12.050	11.600	12.050	9.637	339,000
2023-10-30	12.260	12.260	11.750	11.860	9.485	375,800
2023-10-27	12.580	12.750	12.110	12.240	9.789	423,700
2023-10-26	12.180	12.620	12.180	12.560	10.045	256,900
2023-10-25	12.290	12.470	12.060	12.130	9.701	473,900
2023-10-24	12.100	12.320	12.100	12.320	9.853	343,600
2023-10-23	11.660	12.170	11.660	12.040	9.629	506,700
2023-10-20	11.650	11.880	11.600	11.720	9.373	314,900
2023-10-19	11.750	11.820	11.460	11.650	9.317	1,756,300
2023-10-18	11.460	11.530	11.300	11.500	9.197	507,200
2023-10-17	11.640	11.650	11.420	11.510	9.205	469,700
2023-10-16	11.950	11.970	11.650	11.700	9.357	231,100
2023-10-13	12.320	12.450	11.870	11.900	9.517	286,600
2023-10-11	12.190	12.300	12.060	12.250	9.797	295,000
2023-10-10	11.810	12.280	11.760	12.190	9.749	443,000
2023-10-09	11.780	11.780	11.490	11.760	9.405	488,200
2023-10-06	11.880	11.920	11.670	11.800	9.437	448,100
2023-10-05	11.970	12.110	11.830	11.930	9.541	322,500
2023-10-04	11.910	11.970	11.540	11.970	9.573	476,900
2023-10-03	11.780	12.010	11.600	11.770	9.413	541,800
2023-10-02	11.710	12.050	11.680	11.980	9.581	1,481,800
2023-09-29	12.110	12.240	11.630	11.860	9.485	1,103,600
2023-09-28	11.630	11.890	11.320	11.890	9.509	667,400
2023-09-27	11.780	11.900	11.430	11.640	9.309	670,700
2023-09-26	11.790	11.840	11.590	11.720	9.373	773,200
2023-09-25	11.920	11.920	11.640	11.910	9.525	523,300
2023-09-22	12.110	12.160	11.920	12.030	9.621	415,600
2023-09-21	12.000	12.140	11.850	12.010	9.605	761,100
2023-09-20	12.360	12.400	12.040	12.170	9.733	832,900
2023-09-19	12.350	12.370	12.060	12.250	9.797	303,500
2023-09-18	12.440	12.590	12.330	12.420	9.933	518,600
2023-09-15	12.500	12.640	12.300	12.370	9.893	543,100
2023-09-14	12.510	12.560	12.300	12.480	9.981	439,800
2023-09-13	12.440	12.660	12.350	12.430	9.941	757,200
2023-09-12	11.980	12.470	11.890	12.430	9.941	893,700
2023-09-11	12.080	12.080	11.740	11.990	9.589	427,100
2023-09-08	11.850	11.970	11.750	11.970	9.573	318,200
2023-09-06	12.270	12.270	11.910	11.980	9.581	683,000
2023-09-05	12.230	12.400	12.140	12.200	9.757	511,300
2023-09-04	12.160	12.440	12.020	12.290	9.829	1,190,700
2023-09-01	11.810	12.090	11.710	12.090	9.669	686,100
2023-08-31	12.020	12.030	11.680	11.730	9.381	492,400

← NewerPage 13 of 21 · 1,250 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.