Bemobi Mobile Tech S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	14.610	14.690	14.060	14.570	12.109	565,700
2024-11-07	15.050	15.300	14.630	14.710	12.226	239,500
2024-11-06	15.020	15.230	14.870	15.100	12.550	223,500
2024-11-05	15.210	15.430	14.870	15.350	12.757	215,200
2024-11-04	14.740	15.450	14.740	15.380	12.782	206,100
2024-11-01	15.490	15.490	14.440	14.670	12.192	441,200
2024-10-31	15.430	15.750	15.420	15.420	12.816	227,600
2024-10-30	15.180	15.780	15.180	15.620	12.982	216,800
2024-10-29	15.220	15.450	15.100	15.200	12.633	155,000
2024-10-28	15.210	15.430	15.210	15.220	12.649	127,200
2024-10-25	15.330	15.370	15.150	15.190	12.624	135,900
2024-10-24	15.240	15.270	14.960	15.270	12.691	103,200
2024-10-23	14.860	15.250	14.770	15.150	12.591	164,100
2024-10-22	14.860	15.040	14.690	14.960	12.433	140,000
2024-10-21	14.780	15.110	14.780	14.950	12.425	187,500
2024-10-18	14.960	15.040	14.770	14.870	12.358	976,200
2024-10-17	14.820	15.050	14.520	14.920	12.400	142,600
2024-10-16	14.550	15.020	14.500	15.020	12.483	454,400
2024-10-15	14.320	14.710	14.220	14.600	12.134	215,000
2024-10-14	14.420	14.590	14.060	14.470	12.026	209,600
2024-10-11	14.060	14.310	13.910	14.310	11.893	88,300
2024-10-10	14.120	14.200	13.940	14.090	11.710	107,400
2024-10-09	14.400	14.420	14.070	14.140	11.752	156,600
2024-10-08	14.360	14.480	14.270	14.400	11.968	125,500
2024-10-07	14.570	15.060	14.450	14.580	12.117	284,500
2024-10-04	14.310	14.520	14.240	14.500	12.051	161,100
2024-10-03	14.250	14.480	14.130	14.240	11.835	222,400
2024-10-02	14.140	14.550	14.140	14.500	12.051	142,100
2024-10-01	13.780	14.280	13.780	14.130	11.743	829,700
2024-09-30	13.680	14.120	13.680	13.910	11.561	187,200
2024-09-27	13.760	13.970	13.630	13.730	11.411	1,093,100
2024-09-26	14.040	14.040	13.720	13.750	11.428	169,400
2024-09-25	13.930	14.150	13.780	13.780	11.453	189,800
2024-09-24	13.760	14.100	13.760	14.020	11.652	185,400
2024-09-23	13.790	13.970	13.720	13.760	11.436	167,300
2024-09-20	14.220	14.290	13.960	13.960	11.602	472,100
2024-09-19	14.610	14.610	14.200	14.290	11.876	186,900
2024-09-18	14.510	14.700	14.370	14.620	12.151	254,200
2024-09-17	14.690	14.750	14.430	14.700	12.217	166,100
2024-09-16	14.990	14.990	14.630	14.700	12.217	111,200
2024-09-13	14.850	15.160	14.850	14.970	12.442	102,000
2024-09-12	15.160	15.160	14.800	14.940	12.417	160,600
2024-09-11	15.090	15.220	14.970	15.170	12.608	147,700
2024-09-10	15.260	15.330	15.090	15.090	12.541	187,400
2024-09-09	15.060	15.250	14.940	15.180	12.616	206,300
2024-09-06	15.280	15.580	15.050	15.050	12.508	198,200
2024-09-05	15.460	15.560	15.280	15.390	12.791	190,100
2024-09-04	15.330	15.640	15.330	15.510	12.890	190,900
2024-09-03	15.240	15.650	15.230	15.330	12.741	292,600
2024-09-02	15.930	15.930	15.360	15.480	12.865	288,400
2024-08-30	15.960	15.960	15.650	15.940	13.248	354,800
2024-08-29	16.130	16.160	15.890	15.960	13.264	193,800
2024-08-28	15.990	16.140	15.810	16.120	13.397	105,900
2024-08-27	16.230	16.230	15.970	15.990	13.289	112,000
2024-08-26	16.290	16.400	16.090	16.170	13.439	167,500
2024-08-23	16.010	16.490	15.940	16.300	13.547	199,500
2024-08-22	16.540	16.540	15.850	16.020	13.314	237,200
2024-08-21	16.130	16.550	16.090	16.550	13.755	241,200
2024-08-20	15.810	16.150	15.810	16.130	13.406	185,300
2024-08-19	15.830	16.100	15.750	15.930	13.239	199,600

← NewerPage 9 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.