BMRE39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	63.240	63.240	63.240	63.240	60.708	0
2025-11-10	63.240	63.240	63.240	63.240	60.708	0
2025-11-07	63.240	63.240	63.240	63.240	60.708	0
2025-11-06	63.240	63.240	63.240	63.240	60.708	0
2025-11-05	63.240	63.240	63.240	63.240	60.708	0
2025-11-04	63.240	63.240	63.240	63.240	60.708	0
2025-11-03	63.240	63.240	63.240	63.240	60.708	0
2025-10-31	63.240	63.240	63.240	63.240	60.708	0
2025-10-30	63.240	63.240	63.240	63.240	60.708	0
2025-10-29	63.240	63.240	63.240	63.240	60.708	0
2025-10-28	63.240	63.240	63.240	63.240	60.708	0
2025-10-27	63.240	63.240	63.240	63.240	60.708	0
2025-10-24	63.240	63.240	63.240	63.240	60.708	0
2025-10-23	63.240	63.240	63.240	63.240	60.708	0
2025-10-22	63.240	63.240	63.240	63.240	60.708	0
2025-10-21	63.240	63.240	63.240	63.240	60.708	0
2025-10-20	63.240	63.240	63.240	63.240	60.708	0
2025-10-17	63.240	63.240	63.240	63.240	60.708	0
2025-10-16	63.240	63.240	63.240	63.240	60.708	0
2025-10-15	63.240	63.240	63.240	63.240	60.708	0
2025-10-14	63.240	63.240	63.240	63.240	60.708	0
2025-10-13	63.240	63.240	63.240	63.240	60.708	0
2025-10-10	63.240	63.240	63.240	63.240	60.708	0
2025-10-09	63.240	63.240	63.240	63.240	60.708	0
2025-10-08	63.240	63.240	63.240	63.240	60.708	0
2025-10-07	63.240	63.240	63.240	63.240	60.708	0
2025-10-06	63.240	63.240	63.240	63.240	60.708	0
2025-10-03	63.240	63.240	63.240	63.240	60.708	0
2025-10-02	63.240	63.240	63.240	63.240	60.708	0
2025-10-01	63.240	63.240	63.240	63.240	60.708	0
2025-09-30	63.240	63.240	63.240	63.240	60.708	0
2025-09-29	63.240	63.240	63.240	63.240	60.708	0
2025-09-26	63.240	63.240	63.240	63.240	60.708	0
2025-09-25	63.240	63.240	63.240	63.240	60.708	0
2025-09-24	63.240	63.240	63.240	63.240	60.708	0
2025-09-23	63.240	63.240	63.240	63.240	60.708	0
2025-09-22	63.240	63.240	63.240	63.240	60.708	0
2025-09-19	63.240	63.240	63.240	63.240	60.708	0
2025-09-18	63.240	63.240	63.240	63.240	60.708	0
2025-09-17	63.240	63.240	63.240	63.240	60.708	0
2025-09-16	63.240	63.240	63.240	63.240	60.708	0
2025-09-15	63.240	63.240	63.240	63.240	59.876	0
2025-09-12	63.240	63.240	63.240	63.240	59.876	0
2025-09-11	63.240	63.240	63.240	63.240	59.876	0
2025-09-10	63.240	63.240	63.240	63.240	59.876	2
2025-09-09	60.610	60.610	60.610	60.610	57.385	0
2025-09-08	60.610	60.610	60.610	60.610	57.385	0
2025-09-05	60.610	60.610	60.610	60.610	57.385	0
2025-09-04	60.610	60.610	60.610	60.610	57.385	0
2025-09-03	60.610	60.610	60.610	60.610	57.385	0
2025-09-02	60.610	60.610	60.610	60.610	57.385	0
2025-09-01	60.610	60.610	60.610	60.610	57.385	0
2025-08-29	60.610	60.610	60.610	60.610	57.385	0
2025-08-28	60.610	60.610	60.610	60.610	57.385	0
2025-08-27	60.610	60.610	60.610	60.610	57.385	0
2025-08-26	60.610	60.610	60.610	60.610	57.385	0
2025-08-25	60.610	60.610	60.610	60.610	57.385	0
2025-08-22	60.610	60.610	60.610	60.610	57.385	0
2025-08-21	60.610	60.610	60.610	60.610	57.385	0
2025-08-20	60.610	60.610	60.610	60.610	57.385	0

← NewerPage 4 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.