BMRE39 historical data

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

Date	Open	High	Low	Close	Adj. close
2023-12-12	58.160	58.160	58.160	58.160	48.532
2023-12-11	58.160	58.160	58.160	58.160	48.532
2023-12-08	58.160	58.160	58.160	58.160	48.532
2023-12-07	58.160	58.160	58.160	58.160	48.532
2023-12-06	58.160	58.160	58.160	58.160	48.532
2023-12-05	58.160	58.160	58.160	58.160	48.532
2023-12-04	58.160	58.160	58.160	58.160	48.532
2023-12-01	58.160	58.160	58.160	58.160	48.532
2023-11-30	58.160	58.160	58.160	58.160	48.532
2023-11-29	58.160	58.160	58.160	58.160	48.532
2023-11-28	58.160	58.160	58.160	58.160	48.532
2023-11-27	58.160	58.160	58.160	58.160	48.532
2023-11-24	58.160	58.160	58.160	58.160	48.532
2023-11-23	58.160	58.160	58.160	58.160	48.532
2023-11-22	58.160	58.160	58.160	58.160	48.532
2023-11-21	58.160	58.160	58.160	58.160	48.532
2023-11-20	58.160	58.160	58.160	58.160	48.532
2023-11-17	58.160	58.160	58.160	58.160	48.532
2023-11-16	58.160	58.160	58.160	58.160	48.532
2023-11-14	58.160	58.160	58.160	58.160	48.532
2023-11-13	58.160	58.160	58.160	58.160	48.532
2023-11-10	58.160	58.160	58.160	58.160	48.532
2023-11-09	58.160	58.160	58.160	58.160	48.532
2023-11-08	58.160	58.160	58.160	58.160	48.532
2023-11-07	58.160	58.160	58.160	58.160	48.532
2023-11-06	58.160	58.160	58.160	58.160	48.532
2023-11-03	58.160	58.160	58.160	58.160	48.532
2023-11-01	58.160	58.160	58.160	58.160	48.532
2023-10-31	58.160	58.160	58.160	58.160	48.532
2023-10-30	58.160	58.160	58.160	58.160	48.532
2023-10-27	58.160	58.160	58.160	58.160	48.532
2023-10-26	58.160	58.160	58.160	58.160	48.532
2023-10-25	58.160	58.160	58.160	58.160	48.532
2023-10-24	58.160	58.160	58.160	58.160	48.532
2023-10-23	58.160	58.160	58.160	58.160	48.532
2023-10-20	58.160	58.160	58.160	58.160	48.532
2023-10-19	58.160	58.160	58.160	58.160	48.532
2023-10-18	58.160	58.160	58.160	58.160	48.532
2023-10-17	58.160	58.160	58.160	58.160	48.532
2023-10-16	58.160	58.160	58.160	58.160	48.532
2023-10-13	58.160	58.160	58.160	58.160	48.532
2023-10-11	58.160	58.160	58.160	58.160	48.532
2023-10-10	58.160	58.160	58.160	58.160	48.532
2023-10-09	58.160	58.160	58.160	58.160	48.532
2023-10-06	58.160	58.160	58.160	58.160	48.532
2023-10-05	58.160	58.160	58.160	58.160	48.532
2023-10-04	58.160	58.160	58.160	58.160	48.532
2023-10-03	58.160	58.160	58.160	58.160	48.532
2023-10-02	58.160	58.160	58.160	58.160	48.532
2023-09-29	58.160	58.160	58.160	58.160	48.532
2023-09-28	58.160	58.160	58.160	58.160	48.532
2023-09-27	58.160	58.160	58.160	58.160	48.532
2023-09-26	58.160	58.160	58.160	58.160	47.695
2023-09-25	58.160	58.160	58.160	58.160	47.695
2023-09-22	58.160	58.160	58.160	58.160	47.695
2023-09-21	58.160	58.160	58.160	58.160	47.695
2023-09-20	58.160	58.160	58.160	58.160	47.695
2023-09-19	58.160	58.160	58.160	58.160	47.695
2023-09-18	58.160	58.160	58.160	58.160	47.695
2023-09-15	58.160	58.160	58.160	58.160	47.695

← NewerPage 12 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.