Bemobi Mobile Tech S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.390	32.720	31.290	31.830	31.830	525,100
2026-10-15	31.870	33.100	31.420	32.450	32.450	610,600
2026-10-14	32.840	32.840	31.870	32.450	32.450	889,100
2026-10-13	34.290	34.530	32.930	33.000	33.000	1,731,200
2026-10-09	32.400	34.790	32.400	34.550	34.550	1,402,700
2026-10-08	31.010	32.510	30.870	32.340	32.340	3,036,500
2026-10-07	30.350	31.280	30.350	30.920	30.920	1,249,100
2026-10-06	30.510	30.650	30.160	30.530	30.530	1,597,100
2026-10-05	28.820	30.730	28.820	30.530	30.530	2,032,400
2026-10-02	28.350	28.350	27.650	28.340	28.340	624,300
2026-10-01	28.160	28.540	27.630	27.900	27.900	769,100
2026-09-30	27.860	28.650	27.780	28.150	28.150	1,617,300
2026-09-29	27.190	27.810	27.090	27.640	27.640	2,082,900
2026-09-28	27.460	27.460	27.000	27.310	27.310	1,413,700
2026-09-25	27.820	27.970	27.280	27.500	27.500	436,200
2026-09-24	27.640	28.100	27.420	27.820	27.820	919,400
2026-09-23	28.510	28.610	27.600	27.820	27.820	508,600
2026-09-22	27.540	28.680	27.530	28.550	28.550	1,229,100
2026-09-21	27.700	27.930	27.580	27.660	27.660	516,500
2026-09-18	27.640	27.710	27.340	27.520	27.520	600,400

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.