BMRE39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 55.520 | 55.520 | 55.520 | 55.520 | 47.681 | 0 |
| 2024-03-11 | 55.520 | 55.520 | 55.520 | 55.520 | 47.681 | 0 |
| 2024-03-08 | 55.520 | 55.520 | 55.520 | 55.520 | 47.681 | 0 |
| 2024-03-07 | 55.520 | 55.520 | 55.520 | 55.520 | 47.681 | 0 |
| 2024-03-06 | 55.520 | 55.520 | 55.520 | 55.520 | 47.681 | 0 |
| 2024-03-05 | 55.520 | 55.520 | 55.520 | 55.520 | 47.681 | 0 |
| 2024-03-04 | 55.520 | 55.520 | 55.520 | 55.520 | 47.681 | 0 |
| 2024-03-01 | 55.520 | 55.520 | 55.520 | 55.520 | 47.681 | 0 |
| 2024-02-29 | 55.480 | 55.520 | 55.480 | 55.520 | 47.681 | 600 |
| 2024-02-28 | 54.250 | 54.250 | 54.250 | 54.250 | 46.591 | 0 |
| 2024-02-27 | 54.350 | 54.350 | 54.250 | 54.250 | 46.591 | 200 |
| 2024-02-26 | 54.750 | 57.930 | 54.530 | 54.540 | 46.840 | 2,402 |
| 2024-02-23 | 53.830 | 53.830 | 53.830 | 53.830 | 46.230 | 0 |
| 2024-02-22 | 53.830 | 53.830 | 53.830 | 53.830 | 46.230 | 0 |
| 2024-02-21 | 53.830 | 53.830 | 53.830 | 53.830 | 46.230 | 0 |
| 2024-02-20 | 54.060 | 54.060 | 53.830 | 53.830 | 46.230 | 3 |
| 2024-02-19 | 53.800 | 53.800 | 53.800 | 53.800 | 46.204 | 0 |
| 2024-02-16 | 53.800 | 53.800 | 53.800 | 53.800 | 46.204 | 0 |
| 2024-02-15 | 53.800 | 53.800 | 53.800 | 53.800 | 46.204 | 0 |
| 2024-02-14 | 53.800 | 53.800 | 53.800 | 53.800 | 46.204 | 0 |
| 2024-02-09 | 53.980 | 57.150 | 53.800 | 53.800 | 46.204 | 3,002 |
| 2024-02-08 | 53.730 | 53.730 | 53.730 | 53.730 | 46.144 | 0 |
| 2024-02-07 | 53.670 | 53.730 | 53.670 | 53.730 | 46.144 | 2 |
| 2024-02-06 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-02-05 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-02-02 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-02-01 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-31 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-30 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-29 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-26 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-25 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-24 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-23 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-22 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-19 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-18 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-17 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-16 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-15 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-12 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-11 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-10 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-09 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-08 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-05 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-04 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-03 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2024-01-02 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2023-12-28 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2023-12-27 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2023-12-26 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2023-12-22 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2023-12-21 | 58.160 | 58.160 | 58.160 | 58.160 | 49.949 | 0 |
| 2023-12-20 | 58.160 | 58.160 | 58.160 | 58.160 | 48.532 | 0 |
| 2023-12-19 | 58.160 | 58.160 | 58.160 | 58.160 | 48.532 | 0 |
| 2023-12-18 | 58.160 | 58.160 | 58.160 | 58.160 | 48.532 | 0 |
| 2023-12-15 | 58.160 | 58.160 | 58.160 | 58.160 | 48.532 | 0 |
| 2023-12-14 | 58.160 | 58.160 | 58.160 | 58.160 | 48.532 | 0 |
| 2023-12-13 | 58.160 | 58.160 | 58.160 | 58.160 | 48.532 | 0 |
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.