BMRE39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 64.800 | 64.800 | 64.800 | 64.800 | 56.766 | 0 |
| 2024-08-29 | 64.800 | 64.800 | 64.800 | 64.800 | 56.766 | 0 |
| 2024-08-28 | 64.800 | 64.800 | 64.800 | 64.800 | 56.766 | 0 |
| 2024-08-27 | 64.800 | 64.800 | 64.800 | 64.800 | 56.766 | 0 |
| 2024-08-26 | 64.800 | 64.800 | 64.800 | 64.800 | 56.766 | 0 |
| 2024-08-23 | 64.800 | 64.800 | 64.800 | 64.800 | 56.766 | 500 |
| 2024-08-22 | 63.360 | 63.360 | 63.360 | 63.360 | 55.505 | 0 |
| 2024-08-21 | 63.360 | 63.360 | 63.360 | 63.360 | 55.505 | 0 |
| 2024-08-20 | 63.360 | 63.360 | 63.360 | 63.360 | 55.505 | 0 |
| 2024-08-19 | 63.360 | 63.360 | 63.360 | 63.360 | 55.505 | 0 |
| 2024-08-16 | 63.360 | 63.360 | 63.360 | 63.360 | 55.505 | 0 |
| 2024-08-15 | 63.360 | 63.360 | 63.360 | 63.360 | 55.505 | 30 |
| 2024-08-14 | 64.620 | 64.620 | 64.620 | 64.620 | 56.609 | 0 |
| 2024-08-13 | 64.620 | 64.620 | 64.620 | 64.620 | 56.609 | 0 |
| 2024-08-12 | 64.620 | 64.620 | 64.620 | 64.620 | 56.609 | 0 |
| 2024-08-09 | 64.620 | 64.620 | 64.620 | 64.620 | 56.609 | 0 |
| 2024-08-08 | 64.620 | 64.620 | 64.620 | 64.620 | 56.609 | 3 |
| 2024-08-07 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-08-06 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-08-05 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-08-02 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-08-01 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-31 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-30 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-29 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-26 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-25 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-24 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-23 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-22 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-19 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-18 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-17 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-16 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-15 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-12 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-11 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-10 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-09 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-08 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-05 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-04 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-03 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-02 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-07-01 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-06-28 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-06-27 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 0 |
| 2024-06-26 | 61.000 | 61.000 | 61.000 | 61.000 | 53.437 | 10 |
| 2024-06-25 | 61.500 | 61.500 | 61.500 | 61.500 | 53.875 | 0 |
| 2024-06-24 | 61.500 | 61.500 | 61.500 | 61.500 | 53.875 | 0 |
| 2024-06-21 | 61.500 | 61.500 | 61.500 | 61.500 | 53.875 | 0 |
| 2024-06-20 | 61.500 | 61.500 | 61.500 | 61.500 | 53.875 | 0 |
| 2024-06-19 | 61.500 | 61.500 | 61.500 | 61.500 | 53.875 | 0 |
| 2024-06-18 | 61.500 | 61.500 | 61.500 | 61.500 | 53.875 | 0 |
| 2024-06-17 | 61.500 | 61.500 | 61.500 | 61.500 | 53.875 | 0 |
| 2024-06-14 | 61.500 | 61.500 | 61.500 | 61.500 | 53.875 | 0 |
| 2024-06-13 | 61.500 | 61.500 | 61.500 | 61.500 | 53.875 | 0 |
| 2024-06-12 | 61.500 | 61.500 | 61.500 | 61.500 | 53.875 | 0 |
| 2024-06-11 | 61.500 | 61.500 | 61.500 | 61.500 | 53.875 | 0 |
| 2024-06-10 | 61.500 | 61.500 | 61.500 | 61.500 | 53.008 | 0 |
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.