BMRE39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	58.160	58.160	58.160	58.160	47.695	0
2023-09-13	58.160	58.160	58.160	58.160	47.695	0
2023-09-12	58.160	58.160	58.160	58.160	47.695	0
2023-09-11	58.160	58.160	58.160	58.160	47.695	0
2023-09-08	58.160	58.160	58.160	58.160	47.695	0
2023-09-06	58.160	58.160	58.160	58.160	47.695	0
2023-09-05	58.160	58.160	58.160	58.160	47.695	0
2023-09-04	58.160	58.160	58.160	58.160	47.695	0
2023-09-01	58.160	58.160	58.160	58.160	47.695	0
2023-08-31	58.160	58.160	58.160	58.160	47.695	0
2023-08-30	58.160	58.160	58.160	58.160	47.695	0
2023-08-29	58.160	58.160	58.160	58.160	47.695	0
2023-08-28	58.160	58.160	58.160	58.160	47.695	0
2023-08-25	58.160	58.160	58.160	58.160	47.695	0
2023-08-24	58.160	58.160	58.160	58.160	47.695	0
2023-08-23	58.160	58.160	58.160	58.160	47.695	0
2023-08-22	58.160	58.160	58.160	58.160	47.695	0
2023-08-21	58.160	58.160	58.160	58.160	47.695	0
2023-08-18	58.160	58.160	58.160	58.160	47.695	0
2023-08-17	58.160	58.160	58.160	58.160	47.695	0
2023-08-16	58.160	58.160	58.160	58.160	47.695	0
2023-08-15	58.160	58.160	58.160	58.160	47.695	0
2023-08-14	58.160	58.160	58.160	58.160	47.695	0
2023-08-11	58.160	58.160	58.160	58.160	47.695	0
2023-08-10	58.160	58.160	58.160	58.160	47.695	0
2023-08-09	58.160	58.160	58.160	58.160	47.695	0
2023-08-08	58.160	58.160	58.160	58.160	47.695	0
2023-08-07	58.160	58.160	58.160	58.160	47.695	0
2023-08-04	58.160	58.160	58.160	58.160	47.695	0
2023-08-03	58.160	58.160	58.160	58.160	47.695	0
2023-08-02	58.160	58.160	58.160	58.160	47.695	0
2023-08-01	58.160	58.160	58.160	58.160	47.695	0
2023-07-31	58.160	58.160	58.160	58.160	47.695	0
2023-07-28	58.160	58.160	58.160	58.160	47.695	0
2023-07-27	58.160	58.160	58.160	58.160	47.695	0
2023-07-26	58.160	58.160	58.160	58.160	47.695	0
2023-07-25	58.160	58.160	58.160	58.160	47.695	0
2023-07-24	58.160	58.160	58.160	58.160	47.695	0
2023-07-21	58.160	58.160	58.160	58.160	47.695	0
2023-07-20	58.160	58.160	58.160	58.160	47.695	0
2023-07-19	58.160	58.160	58.160	58.160	47.695	0
2023-07-18	58.160	58.160	58.160	58.160	47.695	0
2023-07-17	58.160	58.160	58.160	58.160	47.695	0
2023-07-14	58.160	58.160	58.160	58.160	47.695	0
2023-07-13	58.280	58.280	58.160	58.160	47.695	60
2023-07-12	57.080	57.080	57.080	57.080	46.809	0
2023-07-11	57.080	57.080	57.080	57.080	46.809	0
2023-07-10	57.080	57.080	57.080	57.080	46.809	0
2023-07-07	57.080	57.080	57.080	57.080	46.809	0
2023-07-06	57.080	57.080	57.080	57.080	46.809	0
2023-07-05	57.080	57.080	57.080	57.080	46.809	0
2023-07-04	57.080	57.080	57.080	57.080	46.809	0
2023-07-03	57.080	57.080	57.080	57.080	46.809	0
2023-06-30	57.080	57.080	57.080	57.080	46.809	0
2023-06-29	57.080	57.080	57.080	57.080	46.809	1
2023-06-28	77.850	77.850	77.850	77.850	63.842	0
2023-06-27	77.850	77.850	77.850	77.850	63.842	0
2023-06-26	77.850	77.850	77.850	77.850	63.842	0
2023-06-23	77.850	77.850	77.850	77.850	63.842	0
2023-06-22	77.850	77.850	77.850	77.850	63.842	0

← NewerPage 13 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.