Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	14.890	15.010	14.740	15.010	11.799	424,100
2022-09-13	14.830	14.870	14.550	14.790	11.626	704,700
2022-09-12	14.890	15.180	14.830	15.080	11.854	309,800
2022-09-09	14.410	14.910	14.270	14.750	11.594	665,700
2022-09-08	14.290	14.380	14.120	14.270	11.217	301,800
2022-09-06	14.210	14.280	14.030	14.180	11.146	290,000
2022-09-05	14.400	14.530	14.130	14.400	11.319	185,700
2022-09-02	14.610	14.690	14.290	14.430	11.343	327,200
2022-09-01	14.080	14.760	14.000	14.570	11.453	588,100
2022-08-31	14.150	14.170	13.940	14.130	11.107	525,900
2022-08-30	14.220	14.320	13.870	14.010	11.013	328,700
2022-08-29	14.000	14.240	13.650	14.100	11.083	339,200
2022-08-26	14.210	14.280	13.830	13.980	10.989	320,300
2022-08-25	14.090	14.140	13.850	14.100	11.083	195,800
2022-08-24	13.860	14.140	13.720	14.080	11.068	242,500
2022-08-23	13.500	13.990	13.500	13.860	10.895	147,900
2022-08-22	13.890	13.890	13.340	13.650	10.730	234,500
2022-08-19	14.000	14.000	13.700	13.890	10.918	212,500
2022-08-18	14.180	14.570	13.920	14.090	11.076	253,100
2022-08-17	14.180	14.280	13.900	14.120	11.099	195,100
2022-08-16	14.720	14.860	14.150	14.240	11.194	258,000
2022-08-15	14.660	14.920	14.360	14.730	11.579	398,800
2022-08-12	13.860	15.080	13.860	14.900	11.712	982,500
2022-08-11	14.100	14.350	13.670	13.890	10.918	296,700
2022-08-10	13.750	14.260	13.650	13.960	10.973	467,300
2022-08-09	13.850	13.950	13.380	13.520	10.628	127,600
2022-08-08	13.550	13.960	13.550	13.790	10.840	213,200
2022-08-05	13.650	13.650	13.200	13.540	10.643	303,100
2022-08-04	13.270	13.960	13.200	13.650	10.730	312,200
2022-08-03	12.770	13.320	12.750	13.200	10.376	192,300
2022-08-02	12.560	12.920	12.340	12.780	10.046	572,100
2022-08-01	12.790	12.880	12.380	12.530	9.849	354,600
2022-07-29	12.900	12.950	12.720	12.910	10.148	252,900
2022-07-28	12.280	12.880	12.280	12.840	10.093	484,600
2022-07-27	11.850	12.260	11.850	12.210	9.598	242,500
2022-07-26	12.220	12.220	11.680	11.850	9.315	236,800
2022-07-25	12.280	12.280	11.940	12.000	9.433	137,000
2022-07-22	12.210	12.330	12.000	12.150	9.551	290,600
2022-07-21	11.780	12.150	11.580	12.020	9.448	309,400
2022-07-20	11.350	11.860	11.330	11.840	9.307	310,600
2022-07-19	11.090	11.420	10.990	11.380	8.945	250,300
2022-07-18	11.250	11.350	10.910	11.040	8.678	266,900
2022-07-15	10.830	11.280	10.760	11.150	8.765	292,900
2022-07-14	10.730	10.880	10.560	10.830	8.513	672,800
2022-07-13	10.860	11.050	10.790	10.890	8.560	324,900
2022-07-12	11.000	11.200	10.860	10.970	8.623	312,500
2022-07-11	11.160	11.200	10.720	10.990	8.639	794,100
2022-07-08	11.410	11.670	11.220	11.230	8.827	356,300
2022-07-07	11.920	12.040	11.420	11.470	9.016	714,800
2022-07-06	11.380	11.850	11.380	11.730	9.221	1,119,300
2022-07-05	11.560	11.670	11.170	11.380	8.945	781,700
2022-07-04	11.950	12.070	11.710	11.710	9.205	252,900
2022-07-01	11.930	12.130	11.740	11.990	9.425	315,500
2022-06-30	11.880	12.230	11.540	11.970	9.409	522,500
2022-06-29	12.190	12.190	11.770	12.050	9.472	473,500
2022-06-28	12.540	12.540	11.900	12.110	9.519	465,300
2022-06-27	12.290	12.450	12.170	12.330	9.692	499,800
2022-06-24	12.170	12.410	12.020	12.210	9.598	489,900
2022-06-23	12.070	12.250	11.940	12.090	9.503	681,400
2022-06-22	11.990	12.420	11.860	12.050	9.472	555,500

← NewerPage 18 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.