Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	14.310	14.620	14.310	14.550	11.637	190,700
2023-06-05	14.200	14.390	13.880	14.240	11.389	358,600
2023-06-02	14.000	14.330	13.950	14.220	11.373	439,700
2023-06-01	14.210	14.210	13.760	13.960	11.165	702,000
2023-05-31	13.950	14.240	13.920	14.170	11.333	244,500
2023-05-30	14.100	14.260	13.880	14.010	11.205	305,600
2023-05-29	14.240	14.310	13.990	14.130	11.301	215,900
2023-05-26	14.340	14.470	14.170	14.280	11.421	345,100
2023-05-25	14.020	14.580	13.960	14.090	11.269	519,400
2023-05-24	13.800	14.080	13.670	13.960	11.165	251,400
2023-05-23	13.770	14.070	13.600	13.780	11.021	317,800
2023-05-22	13.580	14.090	13.330	13.810	11.045	767,200
2023-05-19	13.920	14.190	13.730	13.770	11.013	540,400
2023-05-18	13.400	13.890	13.400	13.780	11.021	487,500
2023-05-17	13.270	13.530	13.200	13.450	10.757	694,900
2023-05-16	13.550	13.790	13.250	13.300	10.637	517,400
2023-05-15	13.800	13.830	13.600	13.740	10.989	405,500
2023-05-12	13.990	13.990	13.600	13.800	11.037	631,100
2023-05-11	14.450	14.460	13.850	14.200	11.357	1,058,900
2023-05-10	14.540	14.900	14.540	14.860	11.884	210,000
2023-05-09	14.330	14.850	14.250	14.700	11.756	289,500
2023-05-08	14.440	14.650	14.220	14.360	11.485	175,900
2023-05-05	14.140	14.470	13.980	14.440	11.549	207,400
2023-05-04	13.920	14.270	13.860	13.890	11.109	314,400
2023-05-03	13.610	14.120	13.610	14.010	11.205	407,800
2023-05-02	13.670	13.870	13.480	13.790	11.029	405,200
2023-04-28	13.600	13.790	13.450	13.670	10.933	248,500
2023-04-27	13.300	13.650	13.170	13.510	10.805	238,100
2023-04-26	13.550	13.740	12.960	13.270	10.613	531,900
2023-04-25	13.710	13.720	13.360	13.470	10.773	325,000
2023-04-24	14.080	14.160	13.750	13.780	11.021	223,800
2023-04-20	14.200	14.350	13.720	14.160	11.325	397,500
2023-04-19	14.120	14.400	13.960	14.080	11.261	393,500
2023-04-18	14.760	14.760	14.270	14.420	11.533	236,600
2023-04-17	14.570	14.740	14.340	14.700	11.756	644,900
2023-04-14	14.540	14.550	14.120	14.550	11.637	321,900
2023-04-13	14.090	14.470	13.860	14.470	11.573	638,200
2023-04-12	14.080	14.400	13.920	14.100	11.277	303,400
2023-04-11	13.570	14.110	13.570	13.920	11.133	325,400
2023-04-10	13.550	13.710	13.370	13.400	10.717	221,500
2023-04-06	13.480	13.770	13.480	13.550	10.837	195,000
2023-04-05	13.700	13.790	13.420	13.570	10.853	241,800
2023-04-04	13.580	13.980	13.510	13.740	10.989	247,200
2023-04-03	13.650	13.730	13.410	13.440	10.749	364,900
2023-03-31	14.020	14.130	13.610	13.770	11.013	283,100
2023-03-30	13.720	14.310	13.720	14.020	11.213	400,400
2023-03-29	13.850	13.850	13.370	13.660	10.925	234,100
2023-03-28	13.130	13.840	13.060	13.750	10.997	324,800
2023-03-27	13.260	13.320	13.060	13.200	10.557	259,500
2023-03-24	12.810	13.220	12.520	13.150	10.517	293,600
2023-03-23	13.170	13.360	12.720	12.860	10.285	336,600
2023-03-22	12.910	13.370	12.640	13.050	10.258	443,300
2023-03-21	13.090	13.240	12.790	12.850	10.101	226,400
2023-03-20	13.570	13.590	13.020	13.090	10.290	304,000
2023-03-17	13.350	14.160	13.350	13.660	10.738	880,100
2023-03-16	13.380	13.480	13.210	13.340	10.486	175,800
2023-03-15	13.100	13.490	12.690	13.270	10.431	440,000
2023-03-14	13.660	13.690	13.140	13.200	10.376	221,300
2023-03-13	13.620	13.910	13.360	13.540	10.643	345,000
2023-03-10	13.770	13.940	13.450	13.810	10.856	255,600

← NewerPage 15 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.