Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	20.070	20.130	19.580	19.580	17.748	264,700
2025-08-04	20.270	20.430	19.760	20.000	18.128	322,100
2025-08-01	20.470	20.830	20.200	20.230	18.337	468,000
2025-07-31	20.320	20.470	20.160	20.390	18.482	517,500
2025-07-30	20.410	20.800	20.120	20.540	18.618	543,600
2025-07-29	20.620	20.830	20.170	20.390	18.482	584,000
2025-07-28	20.230	20.530	20.020	20.370	18.464	260,300
2025-07-25	20.610	20.800	20.360	20.360	18.455	111,300
2025-07-24	20.820	21.010	20.630	20.700	18.763	150,300
2025-07-23	21.230	21.600	21.000	21.120	19.143	477,500
2025-07-22	21.440	21.940	21.270	21.340	19.343	375,100
2025-07-21	21.510	21.670	20.970	21.430	19.424	296,100
2025-07-18	21.880	21.880	21.290	21.600	19.579	262,800
2025-07-17	22.090	22.330	21.730	21.870	19.823	209,700
2025-07-16	22.180	22.420	21.650	22.320	20.231	278,800
2025-07-15	21.710	22.350	21.710	22.180	20.104	368,200
2025-07-14	21.850	22.000	21.450	21.770	19.733	163,500
2025-07-11	22.510	22.690	21.890	21.890	19.841	348,100
2025-07-10	22.630	22.720	21.880	22.500	20.394	521,300
2025-07-09	23.110	23.450	22.620	22.700	20.576	1,146,100
2025-07-08	22.370	23.290	22.270	23.100	20.938	737,600
2025-07-07	22.150	22.700	22.010	22.640	20.521	1,111,700
2025-07-04	21.240	22.250	21.240	22.080	20.014	228,200
2025-07-03	20.850	21.760	20.820	21.670	19.642	386,700
2025-07-02	21.050	21.050	20.660	20.810	18.862	224,800
2025-07-01	20.360	21.120	20.360	21.050	19.080	318,100
2025-06-30	19.680	20.770	19.580	20.540	18.618	460,700
2025-06-27	19.430	20.010	19.330	19.690	17.847	210,000
2025-06-26	19.650	20.070	19.570	19.730	17.884	341,200
2025-06-25	19.430	19.660	19.430	19.630	17.793	109,100
2025-06-24	19.740	19.860	19.410	19.560	17.729	140,900
2025-06-23	19.290	19.590	19.220	19.500	17.675	203,100
2025-06-20	19.190	19.700	19.090	19.450	17.630	276,200
2025-06-18	18.950	20.100	18.610	19.200	17.403	3,306,200
2025-06-17	19.190	19.270	18.980	19.190	17.394	119,600
2025-06-16	19.400	19.540	19.190	19.190	17.394	113,600
2025-06-13	19.640	19.640	19.000	19.100	17.312	166,700
2025-06-12	19.840	19.840	19.130	19.450	17.630	995,200
2025-06-11	20.190	20.190	19.760	19.800	17.947	182,200
2025-06-10	19.880	20.030	19.650	19.860	18.001	249,500
2025-06-09	19.870	20.260	19.500	19.500	17.675	423,300
2025-06-06	19.900	20.370	19.720	20.060	18.183	406,800
2025-06-05	19.610	20.200	19.450	20.040	18.165	636,600
2025-06-04	19.500	19.900	19.390	19.690	17.847	179,600
2025-06-03	18.950	19.570	18.950	19.470	17.648	280,500
2025-06-02	19.000	19.390	18.880	19.100	17.312	213,600
2025-05-30	19.000	19.170	18.740	19.060	17.276	161,400
2025-05-29	18.820	19.410	18.800	19.190	17.394	184,800
2025-05-28	18.890	19.000	18.670	18.880	17.113	112,200
2025-05-27	18.890	19.090	18.720	18.890	17.122	166,800
2025-05-26	19.220	19.220	18.700	18.800	17.041	100,200
2025-05-23	18.790	19.150	18.430	19.150	17.358	197,500
2025-05-22	18.870	19.080	18.830	18.900	17.131	160,300
2025-05-21	19.040	19.040	18.720	18.970	17.195	107,800
2025-05-20	18.840	19.200	18.690	19.020	17.240	173,800
2025-05-19	19.340	19.590	18.910	18.910	17.140	153,400
2025-05-16	19.340	19.770	19.210	19.390	17.575	306,300
2025-05-15	19.740	19.750	19.060	19.370	17.557	245,300
2025-05-14	19.960	20.220	19.540	19.610	17.775	329,800
2025-05-13	19.490	20.000	19.400	19.970	18.101	313,600

← NewerPage 6 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.