Bemobi Mobile Tech S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 32.390 | 32.720 | 31.290 | 31.830 | 31.830 | 525,100 |
| 2026-10-15 | 31.870 | 33.100 | 31.420 | 32.450 | 32.450 | 610,600 |
| 2026-10-14 | 32.840 | 32.840 | 31.870 | 32.450 | 32.450 | 889,100 |
| 2026-10-13 | 34.290 | 34.530 | 32.930 | 33.000 | 33.000 | 1,731,200 |
| 2026-10-09 | 32.400 | 34.790 | 32.400 | 34.550 | 34.550 | 1,402,700 |
| 2026-10-08 | 31.010 | 32.510 | 30.870 | 32.340 | 32.340 | 3,036,500 |
| 2026-10-07 | 30.350 | 31.280 | 30.350 | 30.920 | 30.920 | 1,249,100 |
| 2026-10-06 | 30.510 | 30.650 | 30.160 | 30.530 | 30.530 | 1,597,100 |
| 2026-10-05 | 28.820 | 30.730 | 28.820 | 30.530 | 30.530 | 2,032,400 |
| 2026-10-02 | 28.350 | 28.350 | 27.650 | 28.340 | 28.340 | 624,300 |
| 2026-10-01 | 28.160 | 28.540 | 27.630 | 27.900 | 27.900 | 769,100 |
| 2026-09-30 | 27.860 | 28.650 | 27.780 | 28.150 | 28.150 | 1,617,300 |
| 2026-09-29 | 27.190 | 27.810 | 27.090 | 27.640 | 27.640 | 2,082,900 |
| 2026-09-28 | 27.460 | 27.460 | 27.000 | 27.310 | 27.310 | 1,413,700 |
| 2026-09-25 | 27.820 | 27.970 | 27.280 | 27.500 | 27.500 | 436,200 |
| 2026-09-24 | 27.640 | 28.100 | 27.420 | 27.820 | 27.820 | 919,400 |
| 2026-09-23 | 28.510 | 28.610 | 27.600 | 27.820 | 27.820 | 508,600 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.1918 BRL |
| 2026-05-15 | 0.1882 BRL |
| 2025-12-11 | 1.5906 BRL |
| 2025-08-21 | 0.3555 BRL |
| 2025-04-24 | 0.6946 BRL |
| 2024-12-17 | 0.6438 BRL |
| 2023-12-18 | 0.5219 BRL |
| 2023-03-23 | 0.2235 BRL |
| 2022-03-21 | 0.2024 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.