Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	16.070	16.650	15.640	16.570	13.025	826,200
2022-03-23	16.140	16.420	15.720	16.010	12.585	586,000
2022-03-22	15.720	16.420	15.720	16.120	12.671	719,300
2022-03-21	16.000	16.340	15.520	15.800	12.420	780,100
2022-03-18	15.090	16.020	14.930	16.020	12.434	1,230,200
2022-03-17	14.290	14.990	13.910	14.990	11.634	1,135,500
2022-03-16	13.300	14.070	13.130	13.910	10.796	1,208,500
2022-03-15	12.520	12.900	12.410	12.800	9.934	396,500
2022-03-14	13.100	13.100	12.490	12.570	9.756	532,800
2022-03-11	13.810	13.920	12.850	13.010	10.097	843,800
2022-03-10	13.940	13.950	13.250	13.780	10.695	518,300
2022-03-09	13.100	14.220	13.090	14.100	10.943	567,000
2022-03-08	12.980	13.220	12.430	12.970	10.066	585,800
2022-03-07	13.570	13.780	12.700	12.810	9.942	709,900
2022-03-04	14.300	14.300	13.580	13.780	10.695	557,200
2022-03-03	14.330	14.760	14.110	14.240	11.052	595,400
2022-03-02	14.750	14.750	14.200	14.340	11.130	293,500
2022-02-25	14.290	14.590	14.020	14.590	11.324	538,900
2022-02-24	13.560	14.500	13.280	14.380	11.161	1,054,800
2022-02-23	14.940	15.070	14.250	14.380	11.161	410,800
2022-02-22	14.690	15.190	14.570	14.720	11.425	660,200
2022-02-21	15.100	15.250	14.310	14.550	11.293	758,700
2022-02-18	15.120	15.430	14.900	15.150	11.758	620,200
2022-02-17	15.270	15.400	14.940	15.050	11.681	454,100
2022-02-16	15.380	15.540	15.010	15.360	11.921	387,500
2022-02-15	14.850	15.480	14.850	15.290	11.867	846,000
2022-02-14	14.820	15.240	14.470	14.780	11.471	633,800
2022-02-11	15.440	15.910	14.510	14.760	11.456	1,090,400
2022-02-10	15.560	15.770	15.070	15.440	11.983	638,400
2022-02-09	15.380	15.960	15.270	15.510	12.038	935,700
2022-02-08	15.250	15.500	14.950	15.370	11.929	463,500
2022-02-07	15.120	15.830	15.060	15.280	11.859	688,300
2022-02-04	15.280	15.280	14.630	15.160	11.766	665,100
2022-02-03	14.830	15.860	14.510	15.270	11.852	1,726,300
2022-02-02	15.250	15.560	14.560	14.950	11.603	735,300
2022-02-01	15.140	15.370	14.900	15.240	11.828	952,800
2022-01-31	14.900	15.280	14.680	15.030	11.665	717,500
2022-01-28	14.260	14.800	13.940	14.770	11.463	727,900
2022-01-27	13.970	14.630	13.800	14.350	11.137	633,500
2022-01-26	13.920	14.450	13.650	13.840	10.742	692,200
2022-01-25	13.500	13.880	13.220	13.780	10.695	509,000
2022-01-24	13.990	13.990	13.150	13.540	10.509	820,200
2022-01-21	13.980	14.370	13.670	14.020	10.881	952,700
2022-01-20	13.040	14.670	13.040	14.130	10.967	1,482,100
2022-01-19	12.770	13.190	12.670	12.950	10.051	892,100
2022-01-18	13.370	13.480	12.600	12.620	9.795	1,086,300
2022-01-17	13.470	13.660	13.180	13.600	10.555	697,800
2022-01-14	13.350	13.350	12.690	13.300	10.323	826,500
2022-01-13	13.160	13.540	12.950	13.240	10.276	888,300
2022-01-12	12.470	13.250	12.470	13.150	10.206	1,431,500
2022-01-11	12.280	12.690	12.110	12.400	9.624	805,800
2022-01-10	12.470	12.470	11.880	12.230	9.492	1,250,100
2022-01-07	12.190	13.400	12.060	12.460	9.671	3,334,000
2022-01-06	12.770	12.770	11.690	12.170	9.446	2,773,600
2022-01-05	13.150	13.270	12.220	12.660	9.826	1,702,800
2022-01-04	14.280	14.540	12.940	13.100	10.167	1,569,000
2022-01-03	15.390	15.520	14.080	14.300	11.099	516,500
2021-12-30	14.720	15.460	14.590	15.230	11.820	632,000
2021-12-29	14.970	14.990	14.250	14.610	11.339	550,400
2021-12-28	14.700	15.070	14.520	14.880	11.549	316,500

← NewerPage 20 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.