BMRE39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	61.500	61.500	61.500	61.500	53.008	10
2024-06-06	59.400	59.400	59.400	59.400	51.198	0
2024-06-05	59.400	59.400	59.400	59.400	51.198	0
2024-06-04	59.400	59.400	59.400	59.400	51.198	0
2024-06-03	59.290	59.400	59.290	59.400	51.198	202
2024-05-31	57.180	57.180	57.180	57.180	49.285	0
2024-05-29	57.180	57.180	57.180	57.180	49.285	0
2024-05-28	57.180	57.180	57.180	57.180	49.285	0
2024-05-27	57.180	57.180	57.180	57.180	49.285	0
2024-05-24	57.180	57.180	57.180	57.180	49.285	0
2024-05-23	57.180	57.180	57.180	57.180	49.285	0
2024-05-22	57.180	57.180	57.180	57.180	49.285	0
2024-05-21	57.180	57.180	57.180	57.180	49.285	0
2024-05-20	57.180	57.180	57.180	57.180	49.285	0
2024-05-17	57.180	57.180	57.180	57.180	49.285	0
2024-05-16	57.180	57.180	57.180	57.180	49.285	0
2024-05-15	57.180	57.180	57.180	57.180	49.285	0
2024-05-14	57.180	57.180	57.180	57.180	49.285	0
2024-05-13	57.180	57.180	57.180	57.180	49.285	0
2024-05-10	57.180	57.180	57.180	57.180	49.285	0
2024-05-09	57.180	57.180	57.180	57.180	49.285	0
2024-05-08	57.180	57.180	57.180	57.180	49.285	0
2024-05-07	57.180	57.180	57.180	57.180	49.285	1
2024-05-06	56.320	56.320	56.320	56.320	48.544	0
2024-05-03	56.320	56.320	56.320	56.320	48.544	0
2024-05-02	56.320	56.320	56.320	56.320	48.544	0
2024-04-30	56.320	56.320	56.320	56.320	48.544	0
2024-04-29	56.320	56.320	56.320	56.320	48.544	0
2024-04-26	56.320	56.320	56.320	56.320	48.544	0
2024-04-25	56.320	56.320	56.320	56.320	48.544	0
2024-04-24	56.320	56.320	56.320	56.320	48.544	0
2024-04-23	56.320	56.320	56.320	56.320	48.544	0
2024-04-22	56.320	56.320	56.320	56.320	48.544	0
2024-04-19	56.320	56.320	56.320	56.320	48.544	5
2024-04-18	55.880	55.880	55.880	55.880	48.164	0
2024-04-17	55.880	55.880	55.880	55.880	48.164	0
2024-04-16	55.880	55.880	55.880	55.880	48.164	10
2024-04-15	57.240	57.240	57.240	57.240	49.337	0
2024-04-12	57.240	57.240	57.240	57.240	49.337	0
2024-04-11	57.240	57.240	57.240	57.240	49.337	0
2024-04-10	57.240	57.240	57.240	57.240	49.337	0
2024-04-09	57.240	57.240	57.240	57.240	49.337	0
2024-04-08	57.240	57.240	57.240	57.240	49.337	0
2024-04-05	57.240	57.240	57.240	57.240	49.337	0
2024-04-04	57.240	57.240	57.240	57.240	49.337	0
2024-04-03	57.240	57.240	57.240	57.240	49.337	0
2024-04-02	57.240	57.240	57.240	57.240	49.337	0
2024-04-01	57.240	57.240	57.240	57.240	49.337	0
2024-03-28	57.240	57.240	57.240	57.240	49.337	0
2024-03-27	57.240	57.240	57.240	57.240	49.337	0
2024-03-26	57.240	57.240	57.240	57.240	49.337	0
2024-03-25	57.240	57.240	57.240	57.240	49.337	0
2024-03-22	57.240	57.240	57.240	57.240	49.337	0
2024-03-21	57.240	57.240	57.240	57.240	49.337	0
2024-03-20	57.240	57.240	57.240	57.240	49.159	5
2024-03-19	55.520	55.520	55.520	55.520	47.681	0
2024-03-18	55.520	55.520	55.520	55.520	47.681	0
2024-03-15	55.520	55.520	55.520	55.520	47.681	0
2024-03-14	55.520	55.520	55.520	55.520	47.681	0
2024-03-13	55.520	55.520	55.520	55.520	47.681	0

← NewerPage 10 of 15 · 882 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-16	1.5755 BRL
2025-12-15	0.8876 BRL
2025-09-16	0.8670 BRL
2025-06-16	1.0433 BRL
2025-03-18	0.9654 BRL
2024-12-17	1.8790 BRL
2024-09-25	1.0307 BRL
2024-06-11	0.9898 BRL
2024-03-21	0.2064 BRL
2023-12-21	1.6500 BRL
2023-09-27	1.0030 BRL
2023-06-09	1.3263 BRL
2023-03-24	0.1350 BRL

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