BMRE39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	61.200	61.200	61.200	61.200	61.200	0
2026-02-09	61.200	61.200	61.200	61.200	61.200	0
2026-02-06	61.200	61.200	61.200	61.200	61.200	0
2026-02-05	61.200	61.200	61.200	61.200	61.200	0
2026-02-04	61.200	61.200	61.200	61.200	61.200	0
2026-02-03	61.200	61.200	61.200	61.200	61.200	0
2026-02-02	61.200	61.200	61.200	61.200	61.200	0
2026-01-30	61.200	61.200	61.200	61.200	61.200	0
2026-01-29	61.200	61.200	61.200	61.200	61.200	0
2026-01-28	61.200	61.200	61.200	61.200	61.200	0
2026-01-27	61.200	61.200	61.200	61.200	61.200	0
2026-01-26	61.200	61.200	61.200	61.200	61.200	0
2026-01-23	61.200	61.200	61.200	61.200	61.200	0
2026-01-22	61.200	61.200	61.200	61.200	61.200	0
2026-01-21	61.200	61.200	61.200	61.200	61.200	0
2026-01-20	61.200	61.200	61.200	61.200	61.200	0
2026-01-19	61.200	61.200	61.200	61.200	61.200	0
2026-01-16	61.200	61.200	61.200	61.200	61.200	0
2026-01-15	61.200	61.200	61.200	61.200	61.200	0
2026-01-14	61.200	61.200	61.200	61.200	61.200	0
2026-01-13	61.200	61.200	61.200	61.200	61.200	0
2026-01-12	61.200	61.200	61.200	61.200	61.200	0
2026-01-09	61.200	61.200	61.200	61.200	61.200	0
2026-01-08	61.200	61.200	61.200	61.200	61.200	0
2026-01-07	61.200	61.200	61.200	61.200	61.200	0
2026-01-06	61.200	61.200	61.200	61.200	61.200	0
2026-01-05	61.200	61.200	61.200	61.200	61.200	0
2026-01-02	61.200	61.200	61.200	61.200	61.200	0
2025-12-30	61.200	61.200	61.200	61.200	61.200	0
2025-12-29	61.200	61.200	61.200	61.200	61.200	0
2025-12-26	61.200	61.200	61.200	61.200	61.200	0
2025-12-23	61.200	61.200	61.200	61.200	61.200	0
2025-12-22	61.200	61.200	61.200	61.200	61.200	0
2025-12-19	61.200	61.200	61.200	61.200	61.200	0
2025-12-18	60.790	61.200	60.790	61.200	61.200	4
2025-12-17	60.940	60.940	60.940	60.940	60.940	0
2025-12-16	60.940	60.940	60.940	60.940	60.940	0
2025-12-15	60.940	60.940	60.940	60.940	59.365	1
2025-12-12	60.940	60.940	60.940	60.940	58.500	0
2025-12-11	60.940	60.940	60.940	60.940	58.500	1
2025-12-10	62.340	62.340	62.340	62.340	59.844	0
2025-12-09	62.340	62.340	62.340	62.340	59.844	1
2025-12-08	63.240	63.240	63.240	63.240	60.708	0
2025-12-05	63.240	63.240	63.240	63.240	60.708	0
2025-12-04	63.240	63.240	63.240	63.240	60.708	0
2025-12-03	63.240	63.240	63.240	63.240	60.708	0
2025-12-02	63.240	63.240	63.240	63.240	60.708	0
2025-12-01	63.240	63.240	63.240	63.240	60.708	0
2025-11-28	63.240	63.240	63.240	63.240	60.708	0
2025-11-27	63.240	63.240	63.240	63.240	60.708	0
2025-11-26	63.240	63.240	63.240	63.240	60.708	0
2025-11-25	63.240	63.240	63.240	63.240	60.708	0
2025-11-24	63.240	63.240	63.240	63.240	60.708	0
2025-11-21	63.240	63.240	63.240	63.240	60.708	0
2025-11-19	63.240	63.240	63.240	63.240	60.708	0
2025-11-18	63.240	63.240	63.240	63.240	60.708	0
2025-11-17	63.240	63.240	63.240	63.240	60.708	0
2025-11-14	63.240	63.240	63.240	63.240	60.708	0
2025-11-13	63.240	63.240	63.240	63.240	60.708	0
2025-11-12	63.240	63.240	63.240	63.240	60.708	0

← NewerPage 3 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.