Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	13.660	13.860	13.660	13.720	11.941	82,600
2025-02-07	13.920	13.940	13.600	13.660	11.889	130,400
2025-02-06	13.930	13.950	13.680	13.850	12.054	143,300
2025-02-05	13.580	13.930	13.530	13.780	11.993	243,000
2025-02-04	13.260	13.720	13.240	13.580	11.819	254,700
2025-02-03	13.390	13.490	13.200	13.270	11.549	179,900
2025-01-31	13.890	14.130	13.530	13.540	11.784	236,400
2025-01-30	13.570	14.100	13.490	13.950	12.141	436,600
2025-01-29	13.630	13.740	13.310	13.390	11.654	399,400
2025-01-28	13.400	13.640	13.320	13.640	11.871	196,300
2025-01-27	13.150	13.440	13.090	13.440	11.697	247,100
2025-01-24	13.120	13.280	13.060	13.150	11.445	203,200
2025-01-23	13.340	13.360	13.110	13.120	11.419	210,700
2025-01-22	13.380	13.460	13.300	13.350	11.619	205,700
2025-01-21	13.240	13.370	13.220	13.320	11.593	197,300
2025-01-20	13.310	13.570	13.150	13.300	11.575	204,700
2025-01-17	13.420	13.480	13.190	13.300	11.575	144,100
2025-01-16	13.640	13.640	13.290	13.290	11.566	181,200
2025-01-15	13.310	13.640	13.260	13.640	11.871	201,100
2025-01-14	13.140	13.310	13.120	13.240	11.523	89,100
2025-01-13	13.240	13.380	12.980	13.120	11.419	224,100
2025-01-10	13.370	13.450	13.130	13.300	11.575	72,900
2025-01-09	13.320	13.560	13.230	13.370	11.636	149,000
2025-01-08	13.440	13.560	13.260	13.340	11.610	174,200
2025-01-07	13.500	13.740	13.500	13.570	11.810	175,900
2025-01-06	13.760	13.760	13.210	13.500	11.749	246,400
2025-01-03	13.090	13.260	13.030	13.180	11.471	252,700
2025-01-02	13.360	13.440	13.050	13.090	11.392	405,400
2024-12-30	12.910	13.580	12.910	13.580	11.819	391,200
2024-12-27	13.140	13.370	13.140	13.200	11.488	321,000
2024-12-26	13.700	13.700	13.200	13.250	11.532	445,500
2024-12-23	13.890	13.890	13.450	13.500	11.749	220,700
2024-12-20	13.810	14.000	13.450	14.000	12.184	154,400
2024-12-19	13.350	13.740	13.300	13.580	11.819	132,200
2024-12-18	13.990	13.990	13.330	13.330	11.601	283,500
2024-12-17	14.210	14.720	14.210	14.600	12.707	345,300
2024-12-16	14.610	14.780	14.270	14.290	11.876	217,700
2024-12-13	14.960	14.960	14.580	14.620	12.151	186,300
2024-12-12	15.380	15.380	14.730	14.860	12.350	222,700
2024-12-11	15.120	15.260	14.940	15.250	12.674	311,500
2024-12-10	14.990	15.270	14.880	15.000	12.467	173,800
2024-12-09	15.430	15.430	14.970	14.970	12.442	360,600
2024-12-06	15.180	15.320	14.910	15.100	12.550	433,000
2024-12-05	14.610	15.330	14.610	15.190	12.624	380,400
2024-12-04	14.580	14.750	14.470	14.470	12.026	156,500
2024-12-03	14.290	14.720	14.280	14.680	12.201	283,300
2024-12-02	14.570	14.730	14.290	14.290	11.876	226,000
2024-11-29	14.060	14.610	13.820	14.500	12.051	304,900
2024-11-28	14.010	14.270	13.760	14.210	11.810	606,600
2024-11-27	14.760	14.850	13.980	13.980	11.619	283,100
2024-11-26	14.580	15.050	14.560	14.760	12.267	158,800
2024-11-25	14.350	14.760	14.350	14.540	12.084	166,800
2024-11-22	14.420	14.430	14.220	14.310	11.893	165,900
2024-11-21	14.400	14.470	14.200	14.290	11.876	172,400
2024-11-19	14.190	14.420	14.100	14.420	11.985	197,900
2024-11-18	14.340	14.340	14.050	14.330	11.910	160,700
2024-11-14	14.280	14.410	14.100	14.250	11.843	117,800
2024-11-13	14.440	14.440	14.010	14.290	11.876	265,900
2024-11-12	14.810	14.810	14.300	14.300	11.885	187,900
2024-11-11	14.660	14.690	14.300	14.670	12.192	174,400

← NewerPage 8 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.