BMRE39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	77.850	77.850	77.850	77.850	62.645	0
2023-03-21	77.850	77.850	77.850	77.850	62.645	0
2023-03-20	77.850	77.850	77.850	77.850	62.645	0
2023-03-17	77.850	77.850	77.850	77.850	62.645	0
2023-03-16	77.850	77.850	77.850	77.850	62.645	0
2023-03-15	77.850	77.850	77.850	77.850	62.645	0
2023-03-14	77.850	77.850	77.850	77.850	62.645	0
2023-03-13	77.850	77.850	77.850	77.850	62.645	0
2023-03-10	77.850	77.850	77.850	77.850	62.645	0
2023-03-09	77.850	77.850	77.850	77.850	62.645	0
2023-03-08	77.850	77.850	77.850	77.850	62.645	0
2023-03-07	77.850	77.850	77.850	77.850	62.645	0
2023-03-06	77.850	77.850	77.850	77.850	62.645	0
2023-03-03	77.850	77.850	77.850	77.850	62.645	0
2023-03-02	77.850	77.850	77.850	77.850	62.645	0
2023-03-01	77.850	77.850	77.850	77.850	62.645	0
2023-02-28	77.850	77.850	77.850	77.850	62.645	0
2023-02-27	77.850	77.850	77.850	77.850	62.645	0
2023-02-24	77.850	77.850	77.850	77.850	62.645	0
2023-02-23	77.850	77.850	77.850	77.850	62.645	0
2023-02-22	77.850	77.850	77.850	77.850	62.645	0
2023-02-17	77.850	77.850	77.850	77.850	62.645	0
2023-02-16	77.850	77.850	77.850	77.850	62.645	0
2023-02-15	77.850	77.850	77.850	77.850	62.645	0
2023-02-14	77.850	77.850	77.850	77.850	62.645	0
2023-02-13	77.850	77.850	77.850	77.850	62.645	0
2023-02-10	77.850	77.850	77.850	77.850	62.645	0
2023-02-08	77.850	77.850	77.850	77.850	62.645	0
2023-02-07	77.850	77.850	77.850	77.850	62.645	0
2023-02-06	77.850	77.850	77.850	77.850	62.645	0
2023-02-03	77.850	77.850	77.850	77.850	62.645	0
2023-02-02	77.850	77.850	77.850	77.850	62.645	0
2023-02-01	77.850	77.850	77.850	77.850	62.645	0
2023-01-31	77.850	77.850	77.850	77.850	62.645	0
2023-01-30	77.850	77.850	77.850	77.850	62.645	0
2023-01-27	77.850	77.850	77.850	77.850	62.645	0
2023-01-26	77.850	77.850	77.850	77.850	62.645	0
2023-01-25	77.850	77.850	77.850	77.850	62.645	0
2023-01-24	77.850	77.850	77.850	77.850	62.645	0
2023-01-23	77.850	77.850	77.850	77.850	62.645	0
2023-01-20	77.850	77.850	77.850	77.850	62.645	0
2023-01-19	77.850	77.850	77.850	77.850	62.645	1

← NewerPage 15 of 15 · 882 trading days

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.