BHER39 historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	26.850	26.850	26.850	26.850	26.083	1
2022-05-23	27.420	27.450	27.390	27.450	26.666	3
2022-05-20	27.960	27.960	27.420	27.460	26.676	3
2022-05-19	27.600	27.810	27.600	27.810	27.016	2
2022-05-18	27.690	27.780	27.510	27.510	26.724	5
2022-05-17	27.690	27.690	27.360	27.360	26.578	2
2022-05-16	27.210	27.210	27.030	27.030	26.258	3
2022-05-13	27.150	27.390	27.090	27.090	26.316	3,041
2022-05-12	26.610	26.700	26.580	26.700	25.937	3,502
2022-05-11	26.670	26.700	26.670	26.670	25.908	6,002
2022-05-10	26.850	26.850	26.550	26.610	25.850	3
2022-05-09	27.150	27.150	26.640	26.640	25.879	10
2022-05-06	27.780	27.780	27.480	27.480	26.695	2,003
2022-05-05	28.110	28.110	28.110	28.110	27.307	1
2022-05-04	27.840	27.990	27.840	27.960	27.161	4,020
2022-05-03	28.410	28.410	27.960	27.960	27.161	2
2022-05-02	27.990	28.350	27.990	28.350	27.540	1,002
2022-04-29	27.840	27.840	27.600	27.600	26.812	6
2022-04-28	27.630	27.630	27.480	27.480	26.695	4
2022-04-27	27.690	27.690	27.150	27.150	26.374	73
2022-04-26	28.050	28.050	27.750	27.780	26.986	4
2022-04-25	27.830	28.150	27.830	28.000	27.200	17
2022-04-22	27.700	27.700	26.900	27.000	26.229	10
2022-04-20	27.360	27.360	26.970	27.000	26.229	110
2022-04-19	27.420	27.420	27.420	27.420	26.637	30

← NewerPage 19 of 19 · 1,105 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.