BMRE39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	52.880	52.880	52.880	52.880	52.880	0
2026-10-14	52.880	52.880	52.880	52.880	52.880	0
2026-10-13	52.880	52.880	52.880	52.880	52.880	0
2026-10-12	52.880	52.880	52.880	52.880	52.880	0
2026-10-07	52.880	52.880	52.880	52.880	52.880	0
2026-10-06	52.880	52.880	52.880	52.880	52.880	0
2026-10-05	52.880	52.880	52.880	52.880	52.880	0
2026-10-01	52.880	52.880	52.880	52.880	52.880	0
2026-09-28	52.880	52.880	52.880	52.880	52.880	0
2026-09-24	52.880	52.880	52.880	52.880	52.880	0
2026-09-23	52.880	52.880	52.880	52.880	52.880	0
2026-09-22	52.880	52.880	52.880	52.880	52.880	0
2026-09-21	52.880	52.880	52.880	52.880	52.880	0
2026-09-17	52.880	52.880	52.880	52.880	52.880	0
2026-09-16	52.880	52.880	52.880	52.880	52.880	0
2026-09-15	52.880	52.880	52.880	52.880	52.880	0
2026-09-14	52.880	52.880	52.880	52.880	52.880	0
2026-09-11	52.880	52.880	52.880	52.880	52.880	1
2026-09-09	55.320	55.320	55.320	55.320	55.320	0
2026-09-08	55.320	55.320	55.320	55.320	55.320	0
2026-09-07	55.320	55.320	55.320	55.320	55.320	0
2026-09-03	55.320	55.320	55.320	55.320	55.320	0
2026-09-02	55.320	55.320	55.320	55.320	55.320	0
2026-09-01	55.320	55.320	55.320	55.320	55.320	0
2026-08-31	55.320	55.320	55.320	55.320	55.320	0
2026-08-27	55.320	55.320	55.320	55.320	55.320	0
2026-08-26	55.320	55.320	55.320	55.320	55.320	0
2026-08-25	55.320	55.320	55.320	55.320	55.320	0
2026-08-24	55.320	55.320	55.320	55.320	55.320	0
2026-08-20	55.320	55.320	55.320	55.320	55.320	0
2026-08-19	55.320	55.320	55.320	55.320	55.320	0
2026-08-18	55.320	55.320	55.320	55.320	55.320	0
2026-08-17	55.320	55.320	55.320	55.320	55.320	0
2026-08-06	55.320	55.320	55.320	55.320	55.320	91
2026-08-05	55.320	55.320	55.320	55.320	55.320	40
2026-07-15	56.880	56.880	56.880	56.880	56.880	2
2026-07-13	57.420	57.420	57.420	57.420	57.420	2
2026-06-24	56.940	56.940	56.940	56.940	56.940	10
2026-06-19	55.600	55.600	55.600	55.600	55.600	2
2026-06-11	55.470	55.470	55.470	55.470	55.470	1
2026-06-10	53.940	53.940	53.940	53.940	53.940	0
2026-06-09	53.940	53.940	53.940	53.940	53.940	0
2026-06-08	53.940	53.940	53.940	53.940	53.940	0
2026-06-05	53.940	53.940	53.940	53.940	53.940	0
2026-06-03	53.940	53.940	53.940	53.940	53.940	0
2026-06-02	53.940	53.940	53.940	53.940	53.940	0
2026-06-01	53.940	53.940	53.940	53.940	53.940	0
2026-05-29	53.940	53.940	53.940	53.940	53.940	0
2026-05-28	53.940	53.940	53.940	53.940	53.940	0
2026-05-27	53.940	53.940	53.940	53.940	53.940	0
2026-05-26	53.940	53.940	53.940	53.940	53.940	0
2026-05-25	53.940	53.940	53.940	53.940	53.940	1
2026-05-22	56.820	56.820	56.820	56.820	56.820	0
2026-05-21	56.820	56.820	56.820	56.820	56.820	0
2026-05-20	56.820	56.820	56.820	56.820	56.820	0
2026-05-19	56.820	56.820	56.820	56.820	56.820	0
2026-05-18	56.820	56.820	56.820	56.820	56.820	0
2026-05-15	56.820	56.820	56.820	56.820	56.820	0
2026-05-14	56.820	56.820	56.820	56.820	56.820	0
2026-05-13	56.820	56.820	56.820	56.820	56.820	0

Page 1 of 4 · 197 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.