BMRE39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	64.080	64.080	64.080	64.080	57.006	0
2024-11-25	64.080	64.080	64.080	64.080	57.006	0
2024-11-22	64.080	64.080	64.080	64.080	57.006	0
2024-11-21	64.080	64.080	64.080	64.080	57.006	0
2024-11-19	64.080	64.080	64.080	64.080	57.006	0
2024-11-18	64.080	64.080	64.080	64.080	57.006	0
2024-11-14	64.080	64.080	64.080	64.080	57.006	0
2024-11-13	64.080	64.080	64.080	64.080	57.006	0
2024-11-12	64.080	64.080	64.080	64.080	57.006	0
2024-11-11	64.080	64.080	64.080	64.080	57.006	0
2024-11-08	64.080	64.080	64.080	64.080	57.006	0
2024-11-07	64.080	64.080	64.080	64.080	57.006	0
2024-11-06	64.080	64.080	64.080	64.080	57.006	0
2024-11-05	64.080	64.080	64.080	64.080	57.006	0
2024-11-04	64.080	64.080	64.080	64.080	57.006	0
2024-11-01	64.080	64.080	64.080	64.080	57.006	0
2024-10-31	64.080	64.080	64.080	64.080	57.006	0
2024-10-30	64.080	64.080	64.080	64.080	57.006	0
2024-10-29	64.080	64.080	64.080	64.080	57.006	0
2024-10-28	64.080	64.080	64.080	64.080	57.006	0
2024-10-25	64.080	64.080	64.080	64.080	57.006	0
2024-10-24	64.080	64.080	64.080	64.080	57.006	0
2024-10-23	64.080	64.080	64.080	64.080	57.006	0
2024-10-22	64.080	64.080	64.080	64.080	57.006	0
2024-10-21	64.080	64.080	64.080	64.080	57.006	0
2024-10-18	64.080	64.080	64.080	64.080	57.006	0
2024-10-17	64.080	64.080	64.080	64.080	57.006	0
2024-10-16	64.080	64.080	64.080	64.080	57.006	0
2024-10-15	64.080	64.080	64.080	64.080	57.006	0
2024-10-14	64.010	64.080	64.010	64.080	57.006	2
2024-10-11	67.480	67.480	67.480	67.480	60.031	0
2024-10-10	67.480	67.480	67.480	67.480	60.031	0
2024-10-09	67.480	67.480	67.480	67.480	60.031	0
2024-10-08	67.480	67.480	67.480	67.480	60.031	0
2024-10-07	67.480	67.480	67.480	67.480	60.031	0
2024-10-04	67.480	67.480	67.480	67.480	60.031	0
2024-10-03	67.480	67.480	67.480	67.480	60.031	0
2024-10-02	67.480	67.480	67.480	67.480	60.031	0
2024-10-01	67.480	67.480	67.480	67.480	60.031	0
2024-09-30	67.480	67.480	67.480	67.480	60.031	0
2024-09-27	67.480	67.480	67.480	67.480	60.031	0
2024-09-26	67.480	67.480	67.480	67.480	60.031	0
2024-09-25	67.480	67.480	67.480	67.480	60.031	0
2024-09-24	67.480	67.480	67.480	67.480	59.114	0
2024-09-23	67.480	67.480	67.480	67.480	59.114	0
2024-09-20	67.480	67.480	67.480	67.480	59.114	0
2024-09-19	67.480	67.480	67.480	67.480	59.114	0
2024-09-18	67.480	67.480	67.480	67.480	59.114	0
2024-09-17	67.480	67.480	67.480	67.480	59.114	1
2024-09-16	66.700	66.700	66.700	66.700	58.431	0
2024-09-13	66.700	66.700	66.700	66.700	58.431	100
2024-09-12	66.220	66.220	66.220	66.220	58.010	0
2024-09-11	66.220	66.220	66.220	66.220	58.010	0
2024-09-10	66.220	66.220	66.220	66.220	58.010	0
2024-09-09	66.220	66.220	66.220	66.220	58.010	1
2024-09-06	64.800	64.800	64.800	64.800	56.766	0
2024-09-05	64.800	64.800	64.800	64.800	56.766	0
2024-09-04	64.800	64.800	64.800	64.800	56.766	0
2024-09-03	64.800	64.800	64.800	64.800	56.766	0
2024-09-02	64.800	64.800	64.800	64.800	56.766	0

← NewerPage 8 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.