Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	26.540	26.560	25.870	25.990	25.580	439,100
2026-01-26	26.210	26.650	25.600	26.270	25.855	533,600
2026-01-23	24.920	26.200	24.760	26.140	25.727	671,000
2026-01-22	23.900	24.950	23.900	24.810	24.418	525,000
2026-01-21	23.200	23.840	23.200	23.840	23.464	340,700
2026-01-20	23.110	23.320	22.800	23.060	22.696	344,400
2026-01-19	22.230	23.020	22.200	23.020	22.657	357,500
2026-01-16	21.920	22.220	21.800	22.070	21.722	328,300
2026-01-15	21.370	21.940	21.200	21.890	21.545	428,800
2026-01-14	21.610	21.610	21.000	21.370	21.033	650,600
2026-01-13	21.860	21.950	21.050	21.220	20.885	497,300
2026-01-12	22.210	22.210	21.860	21.860	21.515	380,800
2026-01-09	22.040	22.680	22.040	22.210	21.859	411,400
2026-01-08	22.030	22.280	21.940	22.220	21.869	241,600
2026-01-07	22.610	22.670	21.910	22.210	21.859	323,700
2026-01-06	22.410	22.600	22.110	22.450	22.096	506,500
2026-01-05	22.010	22.340	22.000	22.150	21.800	276,400
2026-01-02	22.710	22.900	21.910	22.000	21.653	298,900
2025-12-30	22.490	22.880	22.170	22.710	22.352	416,500
2025-12-29	22.700	22.880	22.260	22.550	22.194	197,000
2025-12-26	23.050	23.050	22.610	22.850	22.489	171,300
2025-12-23	22.890	23.200	22.520	22.900	22.539	609,300
2025-12-22	22.990	23.070	22.390	22.500	22.145	352,900
2025-12-19	23.730	23.730	22.980	23.000	22.637	299,500
2025-12-18	23.640	23.640	23.180	23.460	23.090	169,500
2025-12-17	23.600	23.650	22.940	23.400	23.031	382,100
2025-12-16	24.570	24.570	23.500	23.830	23.454	327,400
2025-12-15	24.250	24.560	24.060	24.560	24.172	248,700
2025-12-12	24.160	24.600	23.960	24.240	23.857	270,100
2025-12-11	25.410	25.940	25.290	25.650	25.245	321,400
2025-12-10	25.640	25.900	25.020	25.390	23.424	412,100
2025-12-09	26.410	26.410	24.880	25.600	23.618	543,000
2025-12-08	25.910	25.960	25.330	25.900	23.894	339,300
2025-12-05	27.550	27.550	25.410	25.500	23.525	583,800
2025-12-04	26.870	27.550	26.520	27.460	25.334	298,800
2025-12-03	26.610	26.890	26.400	26.590	24.531	284,600
2025-12-02	26.630	26.920	26.210	26.790	24.715	339,100
2025-12-01	27.100	27.100	26.530	26.600	24.540	477,200
2025-11-28	26.740	27.180	26.580	27.020	24.928	399,700
2025-11-27	26.170	26.850	26.130	26.660	24.595	365,800
2025-11-26	25.310	26.560	25.310	26.280	24.245	867,900
2025-11-25	25.000	25.400	24.700	25.390	23.424	400,500
2025-11-24	24.800	25.100	24.690	24.990	23.055	239,200
2025-11-21	24.740	24.880	24.390	24.880	22.953	333,700
2025-11-19	24.850	24.920	24.390	24.820	22.898	407,100
2025-11-18	24.120	25.060	23.880	24.830	22.907	477,500
2025-11-17	24.890	24.900	23.850	24.160	22.289	411,100
2025-11-14	25.000	25.500	23.940	24.770	22.852	674,400
2025-11-13	24.200	24.900	23.690	24.900	22.972	530,500
2025-11-12	24.140	24.370	23.950	24.170	22.298	495,400
2025-11-11	24.990	25.120	24.080	24.250	22.372	874,100
2025-11-10	23.840	24.400	23.840	24.050	22.188	355,200
2025-11-07	23.500	23.960	22.960	23.960	22.105	229,100
2025-11-06	23.510	24.310	23.450	23.600	21.772	463,700
2025-11-05	23.350	23.530	23.180	23.500	21.680	537,200
2025-11-04	22.680	23.520	22.540	23.350	21.542	694,400
2025-11-03	23.500	23.500	22.660	22.900	21.127	336,200
2025-10-31	23.120	23.450	22.710	23.450	21.634	617,000
2025-10-30	22.330	23.250	22.190	23.000	21.219	455,100
2025-10-29	22.050	22.420	22.010	22.380	20.647	419,300

← NewerPage 4 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.