BMRE39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	60.000	60.000	60.000	60.000	55.830	0
2025-05-23	60.000	60.000	60.000	60.000	55.830	0
2025-05-22	60.000	60.000	60.000	60.000	55.830	0
2025-05-21	60.000	60.000	60.000	60.000	55.830	0
2025-05-20	60.000	60.000	60.000	60.000	55.830	0
2025-05-19	60.000	60.000	60.000	60.000	55.830	0
2025-05-16	60.000	60.000	60.000	60.000	55.830	0
2025-05-15	60.000	60.000	60.000	60.000	55.830	0
2025-05-14	60.000	60.000	60.000	60.000	55.830	0
2025-05-13	60.000	60.000	60.000	60.000	55.830	0
2025-05-12	60.000	60.000	60.000	60.000	55.830	0
2025-05-09	60.000	60.000	60.000	60.000	55.830	2
2025-05-08	58.150	58.150	58.150	58.150	54.109	0
2025-05-07	58.150	58.150	58.150	58.150	54.109	0
2025-05-06	58.150	58.150	58.150	58.150	54.109	0
2025-05-05	58.150	58.150	58.150	58.150	54.109	0
2025-05-02	58.150	58.150	58.150	58.150	54.109	0
2025-04-30	58.150	58.150	58.150	58.150	54.109	0
2025-04-29	58.150	58.150	58.150	58.150	54.109	0
2025-04-28	58.150	58.150	58.150	58.150	54.109	0
2025-04-25	58.150	58.150	58.150	58.150	54.109	0
2025-04-24	58.150	58.150	58.150	58.150	54.109	0
2025-04-23	58.150	58.150	58.150	58.150	54.109	0
2025-04-22	58.150	58.150	58.150	58.150	54.109	0
2025-04-17	58.150	58.150	58.150	58.150	54.109	0
2025-04-16	58.150	58.150	58.150	58.150	54.109	0
2025-04-15	58.150	58.150	58.150	58.150	54.109	0
2025-04-14	58.150	58.150	58.150	58.150	54.109	0
2025-04-11	58.150	58.150	58.150	58.150	54.109	0
2025-04-10	58.150	58.150	58.150	58.150	54.109	0
2025-04-09	58.150	58.150	58.150	58.150	54.109	0
2025-04-08	58.150	58.150	58.150	58.150	54.109	0
2025-04-07	58.150	58.150	58.150	58.150	54.109	100
2025-04-04	64.080	64.080	64.080	64.080	59.627	0
2025-04-03	64.080	64.080	64.080	64.080	59.627	0
2025-04-02	64.080	64.080	64.080	64.080	59.627	0
2025-04-01	64.080	64.080	64.080	64.080	59.627	0
2025-03-31	64.080	64.080	64.080	64.080	59.627	0
2025-03-28	64.080	64.080	64.080	64.080	59.627	0
2025-03-27	64.080	64.080	64.080	64.080	59.627	0
2025-03-26	64.080	64.080	64.080	64.080	59.627	0
2025-03-25	64.080	64.080	64.080	64.080	59.627	0
2025-03-24	64.080	64.080	64.080	64.080	59.627	0
2025-03-21	64.080	64.080	64.080	64.080	59.627	0
2025-03-20	64.080	64.080	64.080	64.080	59.627	0
2025-03-19	64.080	64.080	64.080	64.080	59.627	0
2025-03-18	64.080	64.080	64.080	64.080	59.627	0
2025-03-17	64.080	64.080	64.080	64.080	58.728	0
2025-03-14	64.080	64.080	64.080	64.080	58.728	0
2025-03-13	64.080	64.080	64.080	64.080	58.728	0
2025-03-12	64.080	64.080	64.080	64.080	58.728	0
2025-03-11	64.080	64.080	64.080	64.080	58.728	0
2025-03-10	64.080	64.080	64.080	64.080	58.728	0
2025-03-07	64.080	64.080	64.080	64.080	58.728	0
2025-03-06	64.080	64.080	64.080	64.080	58.728	0
2025-03-05	64.080	64.080	64.080	64.080	58.728	0
2025-02-28	64.080	64.080	64.080	64.080	58.728	0
2025-02-27	64.080	64.080	64.080	64.080	58.728	0
2025-02-26	64.080	64.080	64.080	64.080	58.728	0
2025-02-25	64.080	64.080	64.080	64.080	58.728	0

← NewerPage 6 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.