Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	13.770	14.110	13.670	13.850	10.887	284,400
2023-03-08	13.410	13.900	13.360	13.700	10.769	358,600
2023-03-07	13.420	13.600	13.220	13.410	10.541	380,800
2023-03-06	13.580	13.780	13.320	13.370	10.510	373,800
2023-03-03	13.480	13.700	13.420	13.450	10.573	184,100
2023-03-02	13.840	13.930	13.480	13.480	10.596	251,800
2023-03-01	14.010	14.070	13.580	13.830	10.871	438,400
2023-02-28	14.200	14.340	13.880	14.150	11.123	313,900
2023-02-27	14.050	14.350	13.830	14.120	11.099	651,200
2023-02-24	14.180	14.250	13.780	13.960	10.973	297,800
2023-02-23	14.400	14.500	14.090	14.140	11.115	330,300
2023-02-22	14.740	14.760	14.380	14.380	11.304	337,300
2023-02-17	14.840	15.000	14.590	14.910	11.720	233,800
2023-02-16	14.780	15.000	14.430	14.940	11.744	241,100
2023-02-15	14.370	15.000	14.370	14.890	11.704	325,900
2023-02-14	14.830	14.880	14.360	14.490	11.390	236,400
2023-02-13	14.560	14.870	14.370	14.640	11.508	193,700
2023-02-10	14.520	14.900	14.500	14.500	11.398	402,300
2023-02-09	14.730	14.810	14.400	14.500	11.398	357,300
2023-02-08	14.830	14.830	14.310	14.720	11.571	266,300
2023-02-07	15.010	15.070	14.700	14.700	11.555	282,300
2023-02-06	15.460	15.470	14.790	15.020	11.807	593,900
2023-02-03	15.910	15.960	15.270	15.450	12.145	321,700
2023-02-02	16.010	16.350	15.820	15.910	12.506	316,200
2023-02-01	16.060	16.270	15.710	16.090	12.648	589,900
2023-01-31	15.870	16.020	15.620	16.000	12.577	824,800
2023-01-30	15.930	16.080	15.680	15.870	12.475	268,700
2023-01-27	15.970	16.080	15.590	15.990	12.569	442,600
2023-01-26	15.400	16.090	15.240	16.030	12.601	590,300
2023-01-25	14.900	15.560	14.850	15.450	12.145	456,200
2023-01-24	14.890	15.130	14.850	15.000	11.791	277,800
2023-01-23	15.000	15.490	14.890	15.040	11.822	819,400
2023-01-20	14.750	14.900	14.460	14.900	11.712	436,300
2023-01-19	14.280	14.750	14.200	14.750	11.594	287,600
2023-01-18	14.290	14.590	14.230	14.470	11.374	275,600
2023-01-17	14.350	14.520	14.160	14.290	11.233	249,800
2023-01-16	14.360	14.360	14.020	14.300	11.241	180,500
2023-01-13	14.330	14.470	14.040	14.360	11.288	303,900
2023-01-12	14.560	14.850	14.330	14.460	11.366	294,500
2023-01-11	14.700	14.810	14.470	14.630	11.500	201,000
2023-01-10	14.200	14.690	14.130	14.600	11.476	401,900
2023-01-09	14.130	14.310	13.760	14.250	11.201	286,600
2023-01-06	13.900	14.620	13.900	14.270	11.217	320,800
2023-01-05	13.580	14.110	13.460	13.870	10.903	640,000
2023-01-04	13.690	13.690	13.300	13.480	10.596	227,700
2023-01-03	13.580	13.790	13.300	13.480	10.596	335,600
2023-01-02	14.270	14.270	13.560	13.750	10.808	297,000
2022-12-29	14.680	14.820	14.190	14.310	11.249	543,100
2022-12-28	14.300	14.600	14.030	14.600	11.476	208,300
2022-12-27	14.560	14.560	14.040	14.120	11.099	317,900
2022-12-26	14.500	14.800	14.020	14.590	11.469	385,400
2022-12-23	14.480	14.600	14.240	14.490	11.390	233,300
2022-12-22	14.200	14.420	14.050	14.310	11.249	204,000
2022-12-21	14.350	14.500	13.960	14.290	11.233	269,600
2022-12-20	14.010	14.450	13.780	14.150	11.123	514,000
2022-12-19	13.910	14.230	13.680	13.870	10.903	524,200
2022-12-16	13.610	13.880	13.550	13.800	10.848	378,200
2022-12-15	13.840	14.270	13.650	13.780	10.832	318,800
2022-12-14	13.400	14.020	13.350	13.920	10.942	413,800
2022-12-13	13.780	14.240	13.490	13.660	10.738	320,100

← NewerPage 16 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.