Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	12.230	12.340	12.090	12.090	9.669	250,500
2023-08-29	11.970	12.310	11.900	12.230	9.781	876,300
2023-08-28	11.940	12.000	11.750	11.860	9.485	1,110,000
2023-08-25	12.250	12.260	11.860	11.950	9.557	909,000
2023-08-24	12.300	12.340	12.130	12.220	9.773	580,300
2023-08-23	12.340	12.400	12.240	12.320	9.853	787,300
2023-08-22	12.230	12.380	12.130	12.270	9.813	430,900
2023-08-21	12.550	12.570	12.200	12.240	9.789	494,800
2023-08-18	12.470	12.640	12.260	12.540	10.029	567,800
2023-08-17	12.980	12.980	12.630	12.630	10.101	601,400
2023-08-16	12.930	12.990	12.790	12.890	10.309	525,700
2023-08-15	13.030	13.050	12.770	13.040	10.429	426,500
2023-08-14	12.840	13.140	12.760	13.030	10.421	856,200
2023-08-11	13.780	13.780	12.620	13.000	10.397	1,844,400
2023-08-10	13.590	13.770	13.460	13.740	10.989	461,200
2023-08-09	13.730	13.730	13.470	13.590	10.869	310,200
2023-08-08	13.790	13.830	13.530	13.680	10.941	207,900
2023-08-07	13.980	14.000	13.620	13.800	11.037	240,400
2023-08-04	13.900	14.080	13.810	13.940	11.149	331,900
2023-08-03	13.840	14.270	13.770	13.900	11.117	313,400
2023-08-02	13.430	13.800	13.430	13.790	11.029	543,000
2023-08-01	13.500	13.560	13.370	13.500	10.797	619,100
2023-07-31	13.610	13.720	13.500	13.500	10.797	905,100
2023-07-28	13.670	13.670	13.370	13.500	10.797	475,900
2023-07-27	13.760	13.760	13.460	13.500	10.797	461,100
2023-07-26	13.840	13.840	13.560	13.690	10.949	303,600
2023-07-25	13.910	14.080	13.750	13.820	11.053	272,000
2023-07-24	13.770	13.910	13.680	13.750	10.997	358,300
2023-07-21	13.630	13.900	13.600	13.720	10.973	244,000
2023-07-20	13.470	13.700	13.340	13.570	10.853	484,500
2023-07-19	13.360	13.420	13.150	13.340	10.669	216,600
2023-07-18	13.300	13.550	13.120	13.360	10.685	385,500
2023-07-17	13.150	13.350	12.860	13.200	10.557	379,900
2023-07-14	13.360	13.410	13.040	13.160	10.525	340,500
2023-07-13	13.340	13.450	13.190	13.370	10.693	468,000
2023-07-12	13.730	13.750	13.300	13.360	10.685	361,100
2023-07-11	13.700	13.700	13.380	13.490	10.789	558,300
2023-07-10	13.610	13.890	13.570	13.700	10.957	369,600
2023-07-07	13.640	13.950	13.600	13.800	11.037	435,100
2023-07-06	13.960	13.960	13.570	13.700	10.957	381,600
2023-07-05	13.790	14.010	13.510	13.960	11.165	435,100
2023-07-04	14.150	14.150	13.700	13.780	11.021	341,200
2023-07-03	14.230	14.460	14.060	14.150	11.317	362,900
2023-06-30	14.100	14.350	14.030	14.190	11.349	423,700
2023-06-29	13.820	14.120	13.800	13.950	11.157	228,700
2023-06-28	14.050	14.050	13.690	13.730	10.981	308,000
2023-06-27	14.110	14.170	13.680	13.800	11.037	313,700
2023-06-26	14.220	14.220	13.880	14.040	11.229	210,700
2023-06-23	13.970	14.230	13.820	14.160	11.325	409,800
2023-06-22	13.990	14.010	13.700	13.950	11.157	425,100
2023-06-21	14.110	14.290	13.940	14.150	11.317	375,600
2023-06-20	14.130	14.220	13.990	14.160	11.325	234,900
2023-06-19	14.020	14.150	13.920	14.070	11.253	259,600
2023-06-16	14.490	14.490	14.030	14.100	11.277	427,700
2023-06-15	14.430	14.630	14.250	14.490	11.589	402,900
2023-06-14	14.130	14.470	14.060	14.420	11.533	319,300
2023-06-13	14.800	14.800	14.010	14.140	11.309	659,100
2023-06-12	14.500	14.720	14.360	14.700	11.756	305,400
2023-06-09	14.600	14.620	14.360	14.500	11.597	316,400
2023-06-07	14.650	14.800	14.270	14.620	11.692	411,600

← NewerPage 14 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.