Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	22.090	22.160	21.510	22.020	20.315	284,800
2025-10-27	22.330	22.570	21.790	22.010	20.306	255,200
2025-10-24	22.050	22.360	21.820	22.300	20.573	415,000
2025-10-23	21.650	21.950	21.350	21.920	20.223	303,800
2025-10-22	21.620	21.750	21.350	21.670	19.992	218,100
2025-10-21	21.670	21.740	21.220	21.520	19.854	188,700
2025-10-20	21.290	21.960	21.290	21.750	20.066	146,300
2025-10-17	21.060	21.300	20.870	21.300	19.651	300,800
2025-10-16	21.110	21.300	20.900	21.230	19.586	267,800
2025-10-15	21.300	21.650	21.050	21.300	19.651	816,500
2025-10-14	21.510	21.610	21.100	21.300	19.651	771,700
2025-10-13	21.690	22.080	21.240	21.600	19.927	396,700
2025-10-10	21.180	21.820	21.140	21.210	19.568	361,700
2025-10-09	21.490	21.490	21.060	21.240	19.595	206,100
2025-10-08	21.490	21.720	21.160	21.290	19.641	385,900
2025-10-07	21.170	21.740	21.040	21.270	19.623	531,000
2025-10-06	21.520	21.930	21.100	21.100	19.466	174,700
2025-10-03	22.000	22.200	21.560	21.800	20.112	412,200
2025-10-02	22.880	22.880	21.900	22.000	20.296	402,800
2025-10-01	23.140	23.450	22.700	22.880	21.108	306,800
2025-09-30	23.690	23.780	22.680	23.140	21.348	539,800
2025-09-29	23.400	23.710	23.380	23.600	21.772	326,000
2025-09-26	22.650	23.420	22.650	23.310	21.505	386,500
2025-09-25	23.050	23.160	22.570	22.700	20.942	318,500
2025-09-24	23.060	23.240	22.990	23.050	21.265	254,700
2025-09-23	22.810	23.120	22.730	23.080	21.293	287,800
2025-09-22	22.120	23.000	22.120	22.940	21.164	328,300
2025-09-19	21.960	22.920	21.960	22.520	20.776	552,100
2025-09-18	22.010	22.170	21.740	21.870	20.176	208,200
2025-09-17	21.870	22.140	21.670	22.010	20.306	297,500
2025-09-16	22.000	22.340	21.760	21.810	20.121	257,400
2025-09-15	21.360	22.040	21.210	21.900	20.204	329,200
2025-09-12	21.160	21.370	21.020	21.180	19.540	212,800
2025-09-11	21.070	21.240	20.930	21.110	19.475	335,000
2025-09-10	20.710	21.240	20.710	21.000	19.374	379,800
2025-09-09	20.370	20.890	20.370	20.730	19.125	289,100
2025-09-08	20.580	20.700	20.180	20.470	18.885	234,100
2025-09-05	20.620	20.990	20.470	20.600	19.005	411,900
2025-09-04	20.190	20.800	20.030	20.580	18.986	752,800
2025-09-03	19.560	20.330	19.540	20.120	18.562	463,000
2025-09-02	19.600	19.670	19.270	19.670	18.147	444,100
2025-09-01	19.880	20.040	19.500	19.750	18.221	354,400
2025-08-29	20.030	20.320	19.860	19.900	18.359	412,000
2025-08-28	19.600	20.200	19.600	20.080	18.525	265,900
2025-08-27	19.540	19.770	19.420	19.590	18.073	250,900
2025-08-26	19.540	19.640	19.460	19.600	18.082	112,100
2025-08-25	19.510	19.880	19.510	19.620	18.101	127,200
2025-08-22	19.610	19.950	19.270	19.680	18.156	297,900
2025-08-21	20.290	20.300	19.700	19.800	18.267	466,900
2025-08-20	20.500	20.600	20.100	20.310	18.409	135,500
2025-08-19	21.310	21.320	20.090	20.260	18.364	307,900
2025-08-18	21.530	21.530	20.970	21.060	19.089	343,000
2025-08-15	20.370	21.800	19.820	21.450	19.443	953,000
2025-08-14	20.310	20.310	19.670	19.670	17.829	180,000
2025-08-13	20.190	20.390	19.800	20.250	18.355	324,800
2025-08-12	20.450	20.700	20.220	20.290	18.391	245,100
2025-08-11	20.510	20.540	20.130	20.130	18.246	145,800
2025-08-08	19.850	20.650	19.850	20.400	18.491	320,300
2025-08-07	20.620	20.710	20.200	20.230	18.337	371,400
2025-08-06	19.870	20.610	19.670	20.370	18.464	406,800

← NewerPage 5 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.