BMRE39 historical data

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

Date	Open	High	Low	Close	Adj. close
2025-02-24	64.080	64.080	64.080	64.080	58.728
2025-02-21	64.080	64.080	64.080	64.080	58.728
2025-02-20	64.080	64.080	64.080	64.080	58.728
2025-02-19	64.080	64.080	64.080	64.080	58.728
2025-02-18	64.080	64.080	64.080	64.080	58.728
2025-02-17	64.080	64.080	64.080	64.080	58.728
2025-02-14	64.080	64.080	64.080	64.080	58.728
2025-02-13	64.080	64.080	64.080	64.080	58.728
2025-02-12	64.080	64.080	64.080	64.080	58.728
2025-02-11	64.080	64.080	64.080	64.080	58.728
2025-02-10	64.080	64.080	64.080	64.080	58.728
2025-02-07	64.080	64.080	64.080	64.080	58.728
2025-02-06	64.080	64.080	64.080	64.080	58.728
2025-02-05	64.080	64.080	64.080	64.080	58.728
2025-02-04	64.080	64.080	64.080	64.080	58.728
2025-02-03	64.080	64.080	64.080	64.080	58.728
2025-01-31	64.080	64.080	64.080	64.080	58.728
2025-01-30	64.080	64.080	64.080	64.080	58.728
2025-01-29	64.080	64.080	64.080	64.080	58.728
2025-01-28	64.080	64.080	64.080	64.080	58.728
2025-01-27	64.080	64.080	64.080	64.080	58.728
2025-01-24	64.080	64.080	64.080	64.080	58.728
2025-01-23	64.080	64.080	64.080	64.080	58.728
2025-01-22	64.080	64.080	64.080	64.080	58.728
2025-01-21	64.080	64.080	64.080	64.080	58.728
2025-01-20	64.080	64.080	64.080	64.080	58.728
2025-01-17	64.080	64.080	64.080	64.080	58.728
2025-01-16	64.080	64.080	64.080	64.080	58.728
2025-01-15	64.080	64.080	64.080	64.080	58.728
2025-01-14	64.080	64.080	64.080	64.080	58.728
2025-01-13	64.080	64.080	64.080	64.080	58.728
2025-01-10	64.080	64.080	64.080	64.080	58.728
2025-01-09	64.080	64.080	64.080	64.080	58.728
2025-01-08	64.080	64.080	64.080	64.080	58.728
2025-01-07	64.080	64.080	64.080	64.080	58.728
2025-01-06	64.080	64.080	64.080	64.080	58.728
2025-01-03	64.080	64.080	64.080	64.080	58.728
2025-01-02	64.080	64.080	64.080	64.080	58.728
2024-12-30	64.080	64.080	64.080	64.080	58.728
2024-12-27	64.080	64.080	64.080	64.080	58.728
2024-12-26	64.080	64.080	64.080	64.080	58.728
2024-12-23	64.080	64.080	64.080	64.080	58.728
2024-12-20	64.080	64.080	64.080	64.080	58.728
2024-12-19	64.080	64.080	64.080	64.080	58.728
2024-12-18	64.080	64.080	64.080	64.080	58.728
2024-12-17	64.080	64.080	64.080	64.080	58.728
2024-12-16	64.080	64.080	64.080	64.080	57.006
2024-12-13	64.080	64.080	64.080	64.080	57.006
2024-12-12	64.080	64.080	64.080	64.080	57.006
2024-12-11	64.080	64.080	64.080	64.080	57.006
2024-12-10	64.080	64.080	64.080	64.080	57.006
2024-12-09	64.080	64.080	64.080	64.080	57.006
2024-12-06	64.080	64.080	64.080	64.080	57.006
2024-12-05	64.080	64.080	64.080	64.080	57.006
2024-12-04	64.080	64.080	64.080	64.080	57.006
2024-12-03	64.080	64.080	64.080	64.080	57.006
2024-12-02	64.080	64.080	64.080	64.080	57.006
2024-11-29	64.080	64.080	64.080	64.080	57.006
2024-11-28	64.080	64.080	64.080	64.080	57.006
2024-11-27	64.080	64.080	64.080	64.080	57.006

← NewerPage 7 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.