Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	12.330	12.400	11.880	12.080	9.496	608,700
2022-06-20	12.380	12.400	12.000	12.220	9.606	322,300
2022-06-17	12.500	12.550	12.200	12.380	9.731	353,800
2022-06-15	12.590	12.830	12.450	12.730	10.007	606,500
2022-06-14	12.970	13.010	12.450	12.450	9.786	603,700
2022-06-13	13.000	13.210	12.650	12.850	10.101	842,600
2022-06-10	13.250	13.300	12.900	13.220	10.392	739,600
2022-06-09	13.530	13.630	13.260	13.350	10.494	346,500
2022-06-08	13.520	13.700	13.280	13.530	10.635	487,800
2022-06-07	13.590	13.660	13.300	13.600	10.690	313,000
2022-06-06	13.990	13.990	13.610	13.650	10.730	291,000
2022-06-03	13.890	14.090	13.770	13.870	10.903	509,200
2022-06-02	13.950	14.190	13.850	14.000	11.005	499,100
2022-06-01	14.070	14.150	13.730	13.980	10.989	431,700
2022-05-31	14.100	14.300	13.860	14.080	11.068	466,400
2022-05-30	13.840	14.270	13.780	14.040	11.036	399,800
2022-05-27	13.850	14.050	13.690	13.950	10.966	327,500
2022-05-26	13.670	13.860	13.540	13.830	10.871	393,800
2022-05-25	13.650	13.870	13.430	13.670	10.745	377,600
2022-05-24	13.570	13.740	13.220	13.650	10.730	545,600
2022-05-23	13.870	13.930	13.490	13.660	10.738	344,700
2022-05-20	13.560	13.760	13.300	13.690	10.761	459,900
2022-05-19	13.400	13.560	13.010	13.290	10.447	623,400
2022-05-18	13.880	13.880	13.190	13.320	10.470	459,300
2022-05-17	13.950	14.150	13.450	13.880	10.911	799,100
2022-05-16	14.400	14.500	13.670	13.900	10.926	868,000
2022-05-13	13.840	14.560	13.790	14.260	11.209	984,500
2022-05-12	13.140	13.620	12.970	13.620	10.706	295,100
2022-05-11	13.430	14.070	13.080	13.300	10.455	708,700
2022-05-10	12.760	13.330	12.310	13.300	10.455	714,300
2022-05-09	13.470	13.620	12.740	12.740	10.014	985,400
2022-05-06	14.010	14.090	13.550	13.830	10.871	408,700
2022-05-05	14.850	14.860	13.930	14.080	11.068	472,600
2022-05-04	14.440	15.020	14.010	15.020	11.807	419,900
2022-05-03	14.190	14.510	14.100	14.400	11.319	348,800
2022-05-02	14.180	14.700	13.670	14.340	11.272	750,800
2022-04-29	14.570	14.800	14.280	14.420	11.335	409,500
2022-04-28	14.230	14.620	14.020	14.580	11.461	313,200
2022-04-27	15.000	15.000	14.230	14.240	11.194	541,200
2022-04-26	14.870	15.110	14.350	14.680	11.539	317,100
2022-04-25	14.390	14.910	14.140	14.890	11.704	401,200
2022-04-22	15.000	15.180	14.540	14.700	11.555	478,800
2022-04-20	15.320	15.540	14.940	15.270	12.003	356,300
2022-04-19	15.140	15.470	14.840	15.320	12.042	392,100
2022-04-18	15.030	15.280	14.880	15.180	11.932	437,500
2022-04-14	15.410	15.450	14.850	15.010	11.799	587,700
2022-04-13	15.410	15.710	15.100	15.500	12.184	376,100
2022-04-12	16.000	16.150	15.170	15.340	12.058	522,700
2022-04-11	15.810	15.810	15.440	15.700	12.341	306,300
2022-04-08	16.030	16.060	15.260	15.970	12.553	461,000
2022-04-07	15.930	16.140	15.740	16.070	12.632	320,200
2022-04-06	16.410	16.410	15.660	15.970	12.553	615,200
2022-04-05	17.490	17.740	16.430	16.530	12.994	762,600
2022-04-04	17.020	17.500	16.800	17.440	13.709	787,800
2022-04-01	16.600	17.100	16.480	16.950	13.324	629,900
2022-03-31	16.340	16.430	16.010	16.430	12.915	465,500
2022-03-30	16.700	16.830	16.090	16.340	12.844	813,900
2022-03-29	17.000	17.290	16.640	16.690	13.119	951,700
2022-03-28	16.900	16.940	16.260	16.730	13.151	433,000
2022-03-25	16.800	17.150	16.550	16.860	13.253	793,500

← NewerPage 19 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.