BMRE39 historical data

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

Date	Open	High	Low	Close	Adj. close
2023-06-21	77.850	77.850	77.850	77.850	63.842
2023-06-20	77.850	77.850	77.850	77.850	63.842
2023-06-19	77.850	77.850	77.850	77.850	63.842
2023-06-16	77.850	77.850	77.850	77.850	63.842
2023-06-15	77.850	77.850	77.850	77.850	63.842
2023-06-14	77.850	77.850	77.850	77.850	63.842
2023-06-13	77.850	77.850	77.850	77.850	63.842
2023-06-12	77.850	77.850	77.850	77.850	63.842
2023-06-09	77.850	77.850	77.850	77.850	63.842
2023-06-07	77.850	77.850	77.850	77.850	62.754
2023-06-06	77.850	77.850	77.850	77.850	62.754
2023-06-02	77.850	77.850	77.850	77.850	62.754
2023-06-01	77.850	77.850	77.850	77.850	62.754
2023-05-31	77.850	77.850	77.850	77.850	62.754
2023-05-30	77.850	77.850	77.850	77.850	62.754
2023-05-29	77.850	77.850	77.850	77.850	62.754
2023-05-26	77.850	77.850	77.850	77.850	62.754
2023-05-25	77.850	77.850	77.850	77.850	62.754
2023-05-24	77.850	77.850	77.850	77.850	62.754
2023-05-23	77.850	77.850	77.850	77.850	62.754
2023-05-22	77.850	77.850	77.850	77.850	62.754
2023-05-19	77.850	77.850	77.850	77.850	62.754
2023-05-18	77.850	77.850	77.850	77.850	62.754
2023-05-17	77.850	77.850	77.850	77.850	62.754
2023-05-16	77.850	77.850	77.850	77.850	62.754
2023-05-15	77.850	77.850	77.850	77.850	62.754
2023-05-12	77.850	77.850	77.850	77.850	62.754
2023-05-11	77.850	77.850	77.850	77.850	62.754
2023-05-10	77.850	77.850	77.850	77.850	62.754
2023-05-09	77.850	77.850	77.850	77.850	62.754
2023-05-08	77.850	77.850	77.850	77.850	62.754
2023-05-05	77.850	77.850	77.850	77.850	62.754
2023-05-04	77.850	77.850	77.850	77.850	62.754
2023-05-03	77.850	77.850	77.850	77.850	62.754
2023-05-02	77.850	77.850	77.850	77.850	62.754
2023-04-28	77.850	77.850	77.850	77.850	62.754
2023-04-27	77.850	77.850	77.850	77.850	62.754
2023-04-26	77.850	77.850	77.850	77.850	62.754
2023-04-25	77.850	77.850	77.850	77.850	62.754
2023-04-24	77.850	77.850	77.850	77.850	62.754
2023-04-20	77.850	77.850	77.850	77.850	62.754
2023-04-19	77.850	77.850	77.850	77.850	62.754
2023-04-18	77.850	77.850	77.850	77.850	62.754
2023-04-17	77.850	77.850	77.850	77.850	62.754
2023-04-14	77.850	77.850	77.850	77.850	62.754
2023-04-13	77.850	77.850	77.850	77.850	62.754
2023-04-12	77.850	77.850	77.850	77.850	62.754
2023-04-11	77.850	77.850	77.850	77.850	62.754
2023-04-10	77.850	77.850	77.850	77.850	62.754
2023-04-06	77.850	77.850	77.850	77.850	62.754
2023-04-05	77.850	77.850	77.850	77.850	62.754
2023-04-04	77.850	77.850	77.850	77.850	62.754
2023-04-03	77.850	77.850	77.850	77.850	62.754
2023-03-31	77.850	77.850	77.850	77.850	62.754
2023-03-30	77.850	77.850	77.850	77.850	62.754
2023-03-29	77.850	77.850	77.850	77.850	62.754
2023-03-28	77.850	77.850	77.850	77.850	62.754
2023-03-27	77.850	77.850	77.850	77.850	62.754
2023-03-24	77.850	77.850	77.850	77.850	62.754
2023-03-23	77.850	77.850	77.850	77.850	62.645

← NewerPage 14 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.