Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	13.670	14.800	13.670	14.730	11.432	1,047,200
2021-12-23	14.030	14.200	13.550	13.810	10.718	800,500
2021-12-22	14.070	14.440	13.880	14.150	10.982	457,300
2021-12-21	14.730	14.760	13.730	14.070	10.920	900,100
2021-12-20	14.980	15.000	14.500	14.610	11.339	694,400
2021-12-17	14.710	15.450	14.580	15.400	11.952	885,900
2021-12-16	14.910	15.380	14.760	14.950	11.603	835,200
2021-12-15	14.400	14.930	14.100	14.820	11.502	471,400
2021-12-14	14.610	14.670	13.860	14.400	11.176	992,200
2021-12-13	15.510	15.540	14.460	14.460	11.223	757,700
2021-12-10	14.880	15.280	14.670	15.280	11.859	454,100
2021-12-09	14.870	15.030	14.420	14.690	11.401	451,300
2021-12-08	13.880	15.060	13.580	14.880	11.549	1,258,400
2021-12-07	13.700	14.160	13.520	13.600	10.555	948,000
2021-12-06	13.370	13.830	13.200	13.510	10.486	824,800
2021-12-03	13.590	14.440	13.460	13.560	10.524	1,174,100
2021-12-02	13.300	13.820	13.250	13.460	10.447	819,800
2021-12-01	14.770	14.770	13.050	13.150	10.206	1,824,400
2021-11-30	14.720	14.910	14.000	14.400	11.176	1,971,000
2021-11-29	14.830	15.170	14.710	14.930	11.588	544,300
2021-11-26	14.850	14.990	14.470	14.720	11.425	1,115,900
2021-11-25	14.800	15.500	14.750	15.440	11.983	671,000
2021-11-24	14.320	14.840	14.320	14.750	11.448	390,900
2021-11-23	14.980	15.050	14.140	14.510	11.262	1,609,600
2021-11-22	15.550	15.780	14.870	14.900	11.564	1,753,900
2021-11-19	15.300	16.020	15.160	15.530	12.053	644,700
2021-11-18	15.380	15.650	14.940	15.310	11.883	1,032,300
2021-11-17	15.750	16.020	14.630	15.200	11.797	1,405,500
2021-11-16	16.100	16.370	15.240	15.640	12.139	1,667,100
2021-11-12	15.600	16.100	15.420	16.000	12.418	1,346,600
2021-11-11	14.800	15.200	14.620	15.040	11.673	1,057,900
2021-11-10	14.010	14.940	13.790	14.650	11.370	1,410,400
2021-11-09	14.010	14.320	13.860	14.010	10.874	617,000
2021-11-08	13.900	14.460	13.680	13.850	10.749	664,800
2021-11-05	14.120	14.250	13.780	13.890	10.780	672,200
2021-11-04	14.420	14.660	13.770	13.940	10.819	1,171,000
2021-11-03	13.720	14.740	13.370	14.470	11.231	1,430,800
2021-11-01	13.040	13.950	12.930	13.810	10.718	1,045,100
2021-10-29	13.650	13.760	12.790	12.900	10.012	1,687,400
2021-10-28	13.610	14.100	13.140	13.560	10.524	1,043,700
2021-10-27	13.750	14.130	13.510	13.610	10.563	930,600
2021-10-26	14.190	14.420	13.650	13.670	10.610	1,670,300
2021-10-25	13.380	14.300	13.380	14.200	11.021	2,322,900
2021-10-22	12.950	13.610	11.800	13.220	10.260	6,205,900
2021-10-21	13.500	13.750	12.670	12.770	9.911	2,707,100
2021-10-20	14.220	14.470	13.640	13.880	10.773	2,010,400

← NewerPage 21 of 21 · 1,246 trading days

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.