BMRE39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	60.610	60.610	60.610	60.610	57.385	0
2025-08-18	60.610	60.610	60.610	60.610	57.385	0
2025-08-15	60.610	60.610	60.610	60.610	57.385	0
2025-08-14	60.610	60.610	60.610	60.610	57.385	0
2025-08-13	60.610	60.610	60.610	60.610	57.385	0
2025-08-12	60.610	60.610	60.610	60.610	57.385	0
2025-08-11	60.610	60.610	60.610	60.610	57.385	0
2025-08-08	60.610	60.610	60.610	60.610	57.385	0
2025-08-07	60.610	60.610	60.610	60.610	57.385	0
2025-08-06	60.610	60.610	60.610	60.610	57.385	0
2025-08-05	60.610	60.610	60.610	60.610	57.385	0
2025-08-04	60.610	60.610	60.610	60.610	57.385	0
2025-08-01	60.610	60.610	60.610	60.610	57.385	0
2025-07-31	60.610	60.610	60.610	60.610	57.385	0
2025-07-30	60.610	60.610	60.610	60.610	57.385	0
2025-07-29	60.610	60.610	60.610	60.610	57.385	0
2025-07-28	60.610	60.610	60.610	60.610	57.385	0
2025-07-25	60.610	60.610	60.610	60.610	57.385	0
2025-07-24	60.610	60.610	60.610	60.610	57.385	0
2025-07-23	60.610	60.610	60.610	60.610	57.385	0
2025-07-22	60.610	60.610	60.610	60.610	57.385	0
2025-07-21	60.610	60.610	60.610	60.610	57.385	0
2025-07-18	60.610	60.610	60.610	60.610	57.385	0
2025-07-17	60.610	60.610	60.610	60.610	57.385	0
2025-07-16	60.610	60.610	60.610	60.610	57.385	0
2025-07-15	60.610	60.610	60.610	60.610	57.385	0
2025-07-14	60.610	60.610	60.610	60.610	57.385	0
2025-07-11	60.610	60.610	60.610	60.610	57.385	0
2025-07-10	60.610	60.610	60.610	60.610	57.385	0
2025-07-09	60.610	60.610	60.610	60.610	57.385	0
2025-07-08	60.610	60.610	60.610	60.610	57.385	0
2025-07-07	60.610	60.610	60.610	60.610	57.385	0
2025-07-04	60.610	60.610	60.610	60.610	57.385	0
2025-07-03	60.610	60.610	60.610	60.610	57.385	0
2025-07-02	60.610	60.610	60.610	60.610	57.385	0
2025-07-01	60.610	60.610	60.610	60.610	57.385	0
2025-06-30	60.610	60.610	60.610	60.610	57.385	0
2025-06-27	60.610	60.610	60.610	60.610	57.385	0
2025-06-26	60.610	60.610	60.610	60.610	57.385	0
2025-06-25	60.610	60.610	60.610	60.610	57.385	0
2025-06-24	60.610	60.610	60.610	60.610	57.385	0
2025-06-23	60.610	60.610	60.610	60.610	57.385	0
2025-06-20	60.610	60.610	60.610	60.610	57.385	0
2025-06-18	60.610	60.610	60.610	60.610	57.385	0
2025-06-17	60.610	60.610	60.610	60.610	57.385	0
2025-06-16	60.610	60.610	60.610	60.610	57.385	0
2025-06-13	60.610	60.610	60.610	60.610	56.398	0
2025-06-12	60.610	60.610	60.610	60.610	56.398	0
2025-06-11	60.610	60.610	60.610	60.610	56.398	0
2025-06-10	60.610	60.610	60.610	60.610	56.398	100
2025-06-09	60.000	60.000	60.000	60.000	55.830	0
2025-06-06	60.000	60.000	60.000	60.000	55.830	0
2025-06-05	60.000	60.000	60.000	60.000	55.830	0
2025-06-04	60.000	60.000	60.000	60.000	55.830	0
2025-06-03	60.000	60.000	60.000	60.000	55.830	0
2025-06-02	60.000	60.000	60.000	60.000	55.830	0
2025-05-30	60.000	60.000	60.000	60.000	55.830	0
2025-05-29	60.000	60.000	60.000	60.000	55.830	0
2025-05-28	60.000	60.000	60.000	60.000	55.830	0
2025-05-27	60.000	60.000	60.000	60.000	55.830	0

← NewerPage 5 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.