Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.210	26.770	26.180	26.340	25.924	256,300
2026-04-24	26.360	26.660	26.230	26.480	26.062	412,900
2026-04-23	27.050	27.290	26.160	26.360	25.944	508,900
2026-04-22	27.670	27.860	26.990	27.270	26.840	416,400
2026-04-20	27.580	27.580	27.190	27.560	27.125	277,700
2026-04-17	28.130	28.250	27.460	27.590	27.155	876,600
2026-04-16	28.100	28.230	27.600	27.670	27.233	544,000
2026-04-15	27.940	28.340	27.710	27.950	27.509	358,600
2026-04-14	28.480	28.480	27.460	27.940	27.499	526,400
2026-04-13	28.000	28.280	27.590	28.200	27.755	437,700
2026-04-10	28.300	28.490	27.280	28.160	27.716	1,477,500
2026-04-09	27.820	28.620	27.640	28.370	27.922	962,900
2026-04-08	27.350	27.950	27.030	27.610	27.174	527,600
2026-04-07	26.950	27.090	26.320	26.660	26.239	519,400
2026-04-06	27.650	27.700	27.000	27.000	26.574	480,700
2026-04-02	26.500	27.710	26.320	27.360	26.928	518,400
2026-04-01	27.000	27.540	26.510	27.150	26.722	982,400
2026-03-31	25.320	26.980	25.100	26.850	26.426	638,900
2026-03-30	25.680	25.720	25.060	25.060	24.664	455,000
2026-03-27	25.640	25.640	24.680	25.240	24.842	545,800
2026-03-26	25.630	25.650	25.050	25.400	24.999	489,700
2026-03-25	24.810	26.050	24.690	25.650	25.245	867,700
2026-03-24	24.180	24.850	23.910	24.650	24.261	727,400
2026-03-23	24.050	24.710	23.800	24.540	24.153	499,700
2026-03-20	24.500	24.940	23.550	23.900	23.523	560,300
2026-03-19	22.400	23.060	21.780	22.970	22.607	377,900
2026-03-18	22.610	22.960	22.380	22.500	22.145	379,100
2026-03-17	22.510	23.080	22.510	22.990	22.627	255,400
2026-03-16	22.350	23.280	22.260	22.840	22.480	255,900
2026-03-13	23.000	23.490	22.250	22.350	21.997	429,600
2026-03-12	23.910	24.010	22.920	23.310	22.942	330,100
2026-03-11	23.930	24.530	23.930	24.330	23.946	665,800
2026-03-10	23.840	24.650	23.820	24.250	23.867	294,100
2026-03-09	23.020	23.920	23.000	23.920	23.542	293,100
2026-03-06	23.800	24.250	23.040	23.420	23.050	401,500
2026-03-05	24.500	24.500	23.860	23.920	23.542	342,900
2026-03-04	23.950	24.620	23.850	24.490	24.103	319,900
2026-03-03	24.220	24.240	22.770	23.450	23.080	769,600
2026-03-02	23.930	24.740	23.780	24.490	24.103	636,700
2026-02-27	23.930	24.610	23.930	24.200	23.818	479,300
2026-02-26	23.870	24.440	23.740	24.190	23.808	306,100
2026-02-25	25.000	25.010	23.800	23.870	23.493	497,300
2026-02-24	24.600	24.860	24.480	24.820	24.428	240,400
2026-02-23	25.140	25.140	24.400	24.600	24.212	229,000
2026-02-20	25.090	25.100	24.370	25.000	24.605	335,000
2026-02-19	24.160	25.290	24.010	25.110	24.714	366,100
2026-02-18	23.800	24.170	23.700	24.030	23.651	198,000
2026-02-13	23.610	24.130	23.420	24.070	23.690	283,400
2026-02-12	24.000	24.470	23.690	24.320	23.936	455,000
2026-02-11	23.610	24.210	23.600	24.100	23.720	385,100
2026-02-10	23.610	24.150	23.560	23.560	23.188	389,400
2026-02-09	23.420	23.850	23.380	23.600	23.228	397,400
2026-02-06	22.670	23.190	22.650	23.190	22.824	518,800
2026-02-05	22.860	23.150	22.620	22.770	22.411	276,900
2026-02-04	24.790	24.790	22.560	22.860	22.499	641,200
2026-02-03	25.190	25.390	24.570	24.570	24.182	375,400
2026-02-02	25.040	25.150	24.660	24.890	24.497	257,500
2026-01-30	24.390	25.030	24.140	24.790	24.399	417,700
2026-01-29	25.980	26.090	24.060	24.420	24.035	717,000
2026-01-28	26.080	26.330	25.460	25.980	25.570	393,900

← NewerPage 3 of 5 · 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.