BMRE39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-12	56.820	56.820	56.820	56.820	56.820	0
2026-05-11	56.820	56.820	56.820	56.820	56.820	0
2026-05-08	56.820	56.820	56.820	56.820	56.820	0
2026-05-07	56.820	56.820	56.820	56.820	56.820	0
2026-05-06	56.820	56.820	56.820	56.820	56.820	0
2026-05-05	56.820	56.820	56.820	56.820	56.820	0
2026-05-04	56.820	56.820	56.820	56.820	56.820	0
2026-04-30	56.820	56.820	56.820	56.820	56.820	0
2026-04-29	56.820	56.820	56.820	56.820	56.820	0
2026-04-28	56.820	56.820	56.820	56.820	56.820	0
2026-04-27	56.820	56.820	56.820	56.820	56.820	0
2026-04-24	56.820	56.820	56.820	56.820	56.820	0
2026-04-23	56.820	56.820	56.820	56.820	56.820	0
2026-04-22	56.820	56.820	56.820	56.820	56.820	0
2026-04-20	56.820	56.820	56.820	56.820	56.820	0
2026-04-17	56.820	56.820	56.820	56.820	56.820	0
2026-04-16	56.820	56.820	56.820	56.820	56.820	0
2026-04-15	56.820	56.820	56.820	56.820	56.820	1
2026-04-14	55.380	55.380	55.380	55.380	55.380	0
2026-04-13	55.380	55.380	55.380	55.380	55.380	0
2026-04-10	55.380	55.380	55.380	55.380	55.380	0
2026-04-09	55.380	55.380	55.380	55.380	55.380	0
2026-04-08	55.380	55.380	55.380	55.380	55.380	0
2026-04-07	55.380	55.380	55.380	55.380	55.380	0
2026-04-06	55.380	55.380	55.380	55.380	55.380	0
2026-04-02	55.380	55.380	55.380	55.380	55.380	200
2026-04-01	54.920	54.920	54.920	54.920	54.920	0
2026-03-31	54.920	54.920	54.920	54.920	54.920	0
2026-03-30	54.920	54.920	54.920	54.920	54.920	0
2026-03-27	54.920	54.920	54.920	54.920	54.920	0
2026-03-26	54.920	54.920	54.920	54.920	54.920	0
2026-03-25	54.920	54.920	54.920	54.920	54.920	0
2026-03-24	54.940	54.950	54.920	54.920	54.920	400
2026-03-23	56.580	56.580	56.580	56.580	56.580	0
2026-03-20	56.580	56.580	56.580	56.580	56.580	0
2026-03-19	56.580	56.580	56.580	56.580	56.580	0
2026-03-18	56.580	56.580	56.580	56.580	56.580	0
2026-03-17	56.580	56.580	56.580	56.580	56.580	0
2026-03-16	56.580	56.580	56.580	56.580	56.580	0
2026-03-13	56.580	56.580	56.580	56.580	56.580	1
2026-03-12	61.200	61.200	61.200	61.200	61.200	0
2026-03-11	61.200	61.200	61.200	61.200	61.200	0
2026-03-10	61.200	61.200	61.200	61.200	61.200	0
2026-03-09	61.200	61.200	61.200	61.200	61.200	0
2026-03-06	61.200	61.200	61.200	61.200	61.200	0
2026-03-05	61.200	61.200	61.200	61.200	61.200	0
2026-03-04	61.200	61.200	61.200	61.200	61.200	0
2026-03-03	61.200	61.200	61.200	61.200	61.200	0
2026-03-02	61.200	61.200	61.200	61.200	61.200	0
2026-02-27	61.200	61.200	61.200	61.200	61.200	0
2026-02-26	61.200	61.200	61.200	61.200	61.200	0
2026-02-25	61.200	61.200	61.200	61.200	61.200	0
2026-02-24	61.200	61.200	61.200	61.200	61.200	0
2026-02-23	61.200	61.200	61.200	61.200	61.200	0
2026-02-20	61.200	61.200	61.200	61.200	61.200	0
2026-02-19	61.200	61.200	61.200	61.200	61.200	0
2026-02-18	61.200	61.200	61.200	61.200	61.200	0
2026-02-13	61.200	61.200	61.200	61.200	61.200	0
2026-02-12	61.200	61.200	61.200	61.200	61.200	0
2026-02-11	61.200	61.200	61.200	61.200	61.200	0

← NewerPage 2 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.