Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	14.010	14.210	13.530	13.790	10.840	488,900
2022-12-09	14.530	14.790	14.100	14.120	11.099	372,400
2022-12-08	14.850	14.850	14.300	14.520	11.414	666,800
2022-12-07	14.970	15.220	14.790	14.950	11.752	316,300
2022-12-06	14.520	15.280	14.370	14.940	11.744	479,800
2022-12-05	14.670	14.800	14.440	14.460	11.366	342,300
2022-12-02	14.630	14.850	14.310	14.780	11.618	236,200
2022-12-01	14.550	14.840	14.370	14.620	11.492	262,900
2022-11-30	14.630	14.690	14.040	14.600	11.476	757,200
2022-11-29	14.090	14.690	14.010	14.650	11.516	360,900
2022-11-28	14.220	14.370	14.080	14.120	11.099	161,200
2022-11-25	14.590	14.800	13.980	14.350	11.280	1,228,500
2022-11-24	14.120	14.670	14.080	14.540	11.429	427,500
2022-11-23	14.070	14.230	13.860	14.030	11.028	279,500
2022-11-22	14.660	14.790	14.090	14.240	11.194	318,500
2022-11-21	14.210	14.640	14.070	14.500	11.398	274,400
2022-11-18	14.420	15.050	14.120	14.250	11.201	380,100
2022-11-17	14.300	14.420	13.740	14.350	11.280	673,500
2022-11-16	15.210	15.320	14.440	14.610	11.484	424,100
2022-11-14	15.200	15.590	14.900	15.250	11.987	236,600
2022-11-11	15.300	15.530	14.800	15.100	11.870	692,400
2022-11-10	15.760	15.760	14.910	15.060	11.838	706,800
2022-11-09	15.970	16.140	15.700	15.840	12.451	376,100
2022-11-08	15.900	16.120	15.600	16.050	12.616	348,600
2022-11-07	16.620	16.800	15.750	15.890	12.491	371,100
2022-11-04	16.900	17.170	16.680	16.700	13.127	346,800
2022-11-03	16.490	17.210	16.360	16.800	13.206	724,000
2022-11-01	16.860	16.890	16.270	16.570	13.025	344,300
2022-10-31	15.950	17.040	15.910	16.700	13.127	704,400
2022-10-28	16.130	16.460	16.080	16.230	12.758	299,000
2022-10-27	16.150	16.580	16.070	16.200	12.734	477,500
2022-10-26	16.370	16.430	15.940	16.150	12.695	1,131,000
2022-10-25	16.780	17.350	16.280	16.450	12.931	4,223,600
2022-10-24	16.640	16.850	16.340	16.780	13.190	386,000
2022-10-21	16.200	16.850	16.060	16.690	13.119	384,600
2022-10-20	16.500	16.540	15.900	16.270	12.789	503,100
2022-10-19	16.290	16.480	16.110	16.400	12.891	315,900
2022-10-18	16.580	16.650	16.190	16.370	12.868	294,400
2022-10-17	16.040	16.590	15.980	16.400	12.891	683,500
2022-10-14	15.680	16.180	15.680	15.980	12.561	882,800
2022-10-13	15.190	15.670	14.950	15.600	12.263	321,100
2022-10-11	15.170	15.550	15.110	15.410	12.113	377,000
2022-10-10	15.450	15.510	15.090	15.220	11.964	320,800
2022-10-07	15.800	15.830	15.370	15.370	12.082	331,700
2022-10-06	15.950	16.000	15.710	15.900	12.498	290,900
2022-10-05	15.820	16.000	15.560	15.910	12.506	659,500
2022-10-04	15.970	16.000	15.680	15.810	12.428	443,300
2022-10-03	15.400	15.980	15.270	15.970	12.553	1,042,900
2022-09-30	14.970	15.560	14.810	15.260	11.995	715,200
2022-09-29	14.730	14.980	14.700	14.970	11.767	547,400
2022-09-28	14.870	15.110	14.590	14.950	11.752	265,100
2022-09-27	15.060	15.240	14.710	14.820	11.649	377,300
2022-09-26	15.110	15.110	14.780	14.870	11.689	294,500
2022-09-23	14.920	15.130	14.820	15.120	11.885	319,300
2022-09-22	15.150	15.150	14.870	15.020	11.807	370,700
2022-09-21	14.930	15.250	14.900	15.000	11.791	357,300
2022-09-20	15.190	15.350	14.770	14.930	11.736	270,100
2022-09-19	15.020	15.090	14.780	14.990	11.783	164,800
2022-09-16	14.930	15.000	14.590	15.000	11.791	290,300
2022-09-15	15.030	15.180	14.850	14.960	11.759	408,800

← NewerPage 17 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.