Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.430	19.680	19.060	19.490	17.666	207,500
2025-05-09	19.090	19.430	18.900	19.430	17.612	200,000
2025-05-08	19.100	19.310	18.950	19.080	17.294	217,400
2025-05-07	18.530	18.960	18.510	18.840	17.077	453,600
2025-05-06	18.580	18.940	18.360	18.920	17.149	185,700
2025-05-05	18.970	19.190	18.320	18.520	16.787	205,900
2025-05-02	18.870	19.160	18.610	19.100	17.312	266,200
2025-04-30	18.390	18.910	18.210	18.910	17.140	429,700
2025-04-29	18.120	18.570	18.070	18.260	16.551	330,900
2025-04-28	17.720	18.270	17.720	18.060	16.370	265,500
2025-04-25	16.750	17.650	16.750	17.650	15.998	944,700
2025-04-24	17.580	17.710	17.400	17.600	15.953	475,800
2025-04-23	17.620	17.790	17.390	17.440	15.178	418,200
2025-04-22	17.350	17.580	17.230	17.400	15.143	333,900
2025-04-17	17.060	17.520	17.000	17.300	15.056	293,200
2025-04-16	17.030	17.300	17.000	17.000	14.795	400,000
2025-04-15	17.100	17.280	16.980	17.230	14.996	214,500
2025-04-14	17.130	17.310	16.870	17.100	14.882	389,000
2025-04-11	16.900	17.080	16.410	16.860	14.673	604,800
2025-04-10	16.760	16.810	16.550	16.650	14.491	320,700
2025-04-09	16.760	16.990	16.420	16.830	14.647	369,000
2025-04-08	17.410	17.460	16.580	16.580	14.430	297,800
2025-04-07	16.830	17.380	16.710	17.210	14.978	628,400
2025-04-04	17.100	17.660	16.860	17.390	15.135	456,100
2025-04-03	17.100	17.730	17.100	17.700	15.405	924,900
2025-04-02	17.130	17.240	16.880	17.140	14.917	444,800
2025-04-01	17.190	17.290	16.850	17.070	14.856	363,400
2025-03-31	16.700	17.270	16.700	17.150	14.926	280,300
2025-03-28	16.990	17.290	16.770	17.130	14.908	339,600
2025-03-27	16.780	17.310	16.590	17.140	14.917	420,400
2025-03-26	16.540	16.970	16.260	16.710	14.543	443,700
2025-03-25	16.140	16.490	16.140	16.290	14.177	342,500
2025-03-24	16.400	16.430	16.110	16.140	14.047	323,400
2025-03-21	16.400	17.650	16.010	16.410	14.282	1,624,900
2025-03-20	15.130	15.260	15.000	15.000	13.055	128,100
2025-03-19	14.800	15.130	14.800	15.110	13.150	186,700
2025-03-18	14.990	15.190	14.880	14.950	13.011	120,200
2025-03-17	15.000	15.160	14.880	15.160	13.194	178,700
2025-03-14	14.610	15.060	14.610	15.000	13.055	197,700
2025-03-13	14.560	14.730	14.150	14.610	12.715	164,300
2025-03-12	14.530	14.570	14.220	14.350	12.489	83,300
2025-03-11	14.350	14.510	14.220	14.510	12.628	227,700
2025-03-10	14.420	14.450	14.190	14.360	12.498	149,700
2025-03-07	14.590	14.610	14.150	14.450	12.576	251,900
2025-03-06	14.450	14.850	14.340	14.390	12.524	214,100
2025-03-05	14.340	14.700	14.270	14.550	12.663	232,300
2025-02-28	14.640	14.740	14.160	14.500	12.620	585,200
2025-02-27	14.760	14.910	14.480	14.830	12.907	224,900
2025-02-26	14.710	15.160	14.680	14.760	12.846	299,700
2025-02-25	14.050	14.750	14.050	14.600	12.707	304,900
2025-02-24	14.330	14.530	13.800	14.100	12.271	196,400
2025-02-21	14.400	14.480	14.200	14.360	12.498	141,600
2025-02-20	14.570	14.570	14.270	14.410	12.541	114,800
2025-02-19	14.600	14.710	14.400	14.400	12.533	108,600
2025-02-18	14.690	14.850	14.560	14.700	12.794	110,900
2025-02-17	14.520	14.980	14.520	14.830	12.907	162,500
2025-02-14	14.260	14.830	14.260	14.670	12.768	341,200
2025-02-13	13.930	14.300	13.920	14.250	12.402	164,700
2025-02-12	13.950	14.220	13.930	13.930	12.123	206,200
2025-02-11	13.690	14.220	13.650	14.220	12.376	228,900

← NewerPage 7 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.