Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.400	23.610	23.260	23.560	23.363	132,100
2026-07-21	23.300	23.520	22.850	23.300	23.105	248,200
2026-07-20	23.980	23.980	23.230	23.390	23.194	171,100
2026-07-17	23.800	24.350	23.800	24.030	23.829	260,300
2026-07-16	24.000	24.090	23.530	23.990	23.789	259,800
2026-07-15	23.500	24.020	23.230	23.990	23.789	218,100
2026-07-14	23.440	23.710	23.190	23.540	23.343	207,300
2026-07-13	23.800	23.800	23.070	23.300	23.105	221,600
2026-07-10	23.520	24.030	23.210	23.870	23.670	468,300
2026-07-09	23.000	23.390	22.890	23.380	23.184	220,100
2026-07-08	22.840	22.940	22.620	22.940	22.748	272,000
2026-07-07	23.310	23.390	22.790	22.840	22.649	351,100
2026-07-06	23.930	23.930	23.180	23.310	23.115	195,200
2026-07-03	23.850	24.240	23.660	23.930	23.729	144,100
2026-07-02	24.150	24.470	23.850	23.850	23.650	332,000
2026-07-01	23.550	24.450	23.310	24.140	23.938	444,400
2026-06-30	23.030	23.630	22.770	23.550	23.353	381,300
2026-06-29	23.280	23.790	23.140	23.240	23.045	208,000
2026-06-26	23.040	23.510	23.000	23.510	23.313	280,900
2026-06-25	23.260	23.640	23.010	23.180	22.986	296,100
2026-06-24	23.220	23.430	22.970	23.080	22.887	319,300
2026-06-23	23.020	23.220	22.670	23.200	23.006	220,700
2026-06-22	23.160	23.470	23.020	23.150	22.956	237,200
2026-06-19	23.560	23.560	23.200	23.210	23.016	211,400
2026-06-18	23.460	23.870	23.400	23.610	23.412	349,200
2026-06-17	23.790	24.040	23.290	23.290	23.095	720,700
2026-06-16	23.970	24.020	23.400	23.520	23.323	255,800
2026-06-15	24.970	25.300	24.000	24.000	23.799	340,400
2026-06-12	24.190	24.820	24.050	24.750	24.543	450,900
2026-06-11	23.690	24.340	23.110	24.340	24.136	480,700
2026-06-10	23.410	23.750	23.190	23.670	23.472	447,900
2026-06-09	23.760	23.980	23.390	23.500	23.303	424,100
2026-06-08	23.300	23.540	23.260	23.520	23.323	486,800
2026-06-05	23.830	23.830	23.180	23.310	23.115	334,600
2026-06-03	24.550	24.700	23.600	23.730	23.531	653,900
2026-06-02	24.680	24.950	24.220	24.810	24.602	356,300
2026-06-01	24.490	24.680	23.630	24.680	24.473	587,600
2026-05-29	24.410	24.420	23.850	24.030	23.829	395,200
2026-05-28	24.510	24.940	24.340	24.350	24.146	592,400
2026-05-27	25.910	25.910	24.500	24.500	24.295	681,000
2026-05-26	25.700	25.700	25.120	25.600	25.385	841,900
2026-05-25	24.660	25.690	24.660	25.690	25.475	2,144,400
2026-05-22	24.610	25.020	24.110	24.770	24.562	954,900
2026-05-21	24.900	25.160	24.540	24.980	24.771	796,700
2026-05-20	24.480	25.440	24.180	25.020	24.810	900,100
2026-05-19	24.870	24.870	23.830	24.040	23.839	638,900
2026-05-18	25.250	25.920	24.860	25.040	24.830	480,100
2026-05-15	24.710	25.840	24.300	25.840	25.623	1,142,200
2026-05-14	25.050	25.350	24.750	25.210	24.812	396,000
2026-05-13	25.190	25.690	24.630	25.000	24.605	817,800
2026-05-12	24.730	25.350	24.190	25.060	24.664	766,900
2026-05-11	26.750	26.750	24.750	24.950	24.556	551,000
2026-05-08	27.210	27.210	25.940	26.060	25.649	420,000
2026-05-07	26.750	27.000	25.830	25.990	25.580	718,100
2026-05-06	26.930	27.360	26.750	27.040	26.613	933,600
2026-05-05	26.460	26.970	26.460	26.920	26.495	863,400
2026-05-04	26.950	27.030	26.260	26.450	26.033	710,300
2026-04-30	25.790	26.290	25.730	26.200	25.787	319,900
2026-04-29	25.700	26.010	25.400	25.540	25.137	359,600
2026-04-28	26.340	26.360	25.700	26.170	25.757	408,000

← NewerPage 2 of 21 · 1,248 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.