São Paulo - Delayed Quote BRL

Bemobi Mobile Tech S.A. (BMOB3.SA)

19.10
-0.35
(-1.80%)
At close: June 13 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202519.6419.6419.0019.1019.10166,700
Jun 12, 202519.8419.8419.1319.4519.45995,200
Jun 11, 202520.1920.1919.7619.8019.80182,200
Jun 10, 202519.8820.0319.6519.8619.86249,500
Jun 9, 202519.8720.2619.5019.5019.50423,300
Jun 6, 202519.9020.3719.7220.0620.06406,800
Jun 5, 202519.6120.2019.4520.0420.04636,600
Jun 4, 202519.5019.9019.3919.6919.69179,600
Jun 3, 202518.9519.5718.9519.4719.47280,500
Jun 2, 202519.0019.3918.8819.1019.10213,600
May 30, 202519.0019.1718.7419.0619.06161,400
May 29, 202518.8219.4118.8019.1919.19184,800
May 28, 202518.8919.0018.6718.8818.88112,200
May 27, 202518.8919.0918.7218.8918.89166,800
May 26, 202519.2219.2218.7018.8018.80100,200
May 23, 202518.7919.1518.4319.1519.15197,500
May 22, 202518.8719.0818.8318.9018.90160,300
May 21, 202519.0419.0418.7218.9718.97107,800
May 20, 202518.8419.2018.6919.0219.02173,800
May 19, 202519.3419.5918.9118.9118.91153,400
May 16, 202519.3419.7719.2119.3919.39306,300
May 15, 202519.7419.7519.0619.3719.37245,300
May 14, 202519.9620.2219.5419.6119.61329,800
May 13, 202519.4920.0019.4019.9719.97313,600
May 12, 202519.4319.6819.0619.4919.49207,500
May 9, 202519.0919.4318.9019.4319.43200,000
May 8, 202519.1019.3118.9519.0819.08217,400
May 7, 202518.5318.9618.5118.8418.84453,600
May 6, 202518.5818.9418.3618.9218.92185,700
May 5, 202518.9719.1918.3218.5218.52205,900
May 2, 202518.8719.1618.6119.1019.10266,200
Apr 30, 202518.3918.9118.2118.9118.91429,700
Apr 29, 202518.1218.5718.0718.2618.26330,900
Apr 28, 202517.7218.2717.7218.0618.06265,500
Apr 25, 2025 0.69457 Dividend
Apr 25, 202516.7517.6516.7517.6517.65944,700
Apr 24, 202517.5817.7117.4017.6016.91475,800
Apr 23, 202517.6217.7917.3917.4416.75418,200
Apr 22, 202517.3517.5817.2317.4016.71333,900
Apr 17, 202517.0617.5217.0017.3016.62293,200
Apr 16, 202517.0317.3017.0017.0016.33400,000
Apr 15, 202517.1017.2816.9817.2316.55214,500
Apr 14, 202517.1317.3116.8717.1016.43389,000
Apr 11, 202516.9017.0816.4116.8616.19604,800
Apr 10, 202516.7616.8116.5516.6515.99320,700
Apr 9, 202516.7616.9916.4216.8316.17369,000
Apr 8, 202517.4117.4616.5816.5815.93297,800
Apr 7, 202516.8317.3816.7117.2116.53628,400
Apr 4, 202517.1017.6616.8617.3916.70456,100
Apr 3, 202517.1017.7317.1017.7017.00924,900
Apr 2, 202517.1317.2416.8817.1416.46444,800
Apr 1, 202517.1917.2916.8517.0716.40363,400
Mar 31, 202516.7017.2716.7017.1516.47280,300
Mar 28, 202516.9917.2916.7717.1316.45339,600
Mar 27, 202516.7817.3116.5917.1416.46420,400
Mar 26, 202516.5416.9716.2616.7116.05443,700
Mar 25, 202516.1416.4916.1416.2915.65342,500
Mar 24, 202516.4016.4316.1116.1415.50323,400
Mar 21, 202516.4017.6516.0116.4115.761,624,900
Mar 20, 202515.1315.2615.0015.0014.41128,100
Mar 19, 202514.8015.1314.8015.1114.51186,700
Mar 18, 202514.9915.1914.8814.9514.36120,200
Mar 17, 202515.0015.1614.8815.1614.56178,700
Mar 14, 202514.6115.0614.6115.0014.41197,700
Mar 13, 202514.5614.7314.1514.6114.03164,300
Mar 12, 202514.5314.5714.2214.3513.7883,300
Mar 11, 202514.3514.5114.2214.5113.94227,700
Mar 10, 202514.4214.4514.1914.3613.79149,700
Mar 7, 202514.5914.6114.1514.4513.88251,900
Mar 6, 202514.4514.8514.3414.3913.82214,100
Mar 5, 202514.3414.7014.2714.5513.98232,300
Feb 28, 202514.6414.7414.1614.5013.93585,200
Feb 27, 202514.7614.9114.4814.8314.24224,900
Feb 26, 202514.7115.1614.6814.7614.18299,700
Feb 25, 202514.0514.7514.0514.6014.02304,900
Feb 24, 202514.3314.5313.8014.1013.54196,400
Feb 21, 202514.4014.4814.2014.3613.79141,600
Feb 20, 202514.5714.5714.2714.4113.84114,800
Feb 19, 202514.6014.7114.4014.4013.83108,600
Feb 18, 202514.6914.8514.5614.7014.12110,900
Feb 17, 202514.5214.9814.5214.8314.24162,500
Feb 14, 202514.2614.8314.2614.6714.09341,200
Feb 13, 202513.9314.3013.9214.2513.69164,700
Feb 12, 202513.9514.2213.9313.9313.38206,200
Feb 11, 202513.6914.2213.6514.2213.66228,900
Feb 10, 202513.6613.8613.6613.7213.1882,600
Feb 7, 202513.9213.9413.6013.6613.12130,400
Feb 6, 202513.9313.9513.6813.8513.30143,300
Feb 5, 202513.5813.9313.5313.7813.24243,000
Feb 4, 202513.2613.7213.2413.5813.04254,700
Feb 3, 202513.3913.4913.2013.2712.75179,900
Jan 31, 202513.8914.1313.5313.5413.01236,400
Jan 30, 202513.5714.1013.4913.9513.40436,600
Jan 29, 202513.6313.7413.3113.3912.86399,400
Jan 28, 202513.4013.6413.3213.6413.10196,300
Jan 27, 202513.1513.4413.0913.4412.91247,100
Jan 24, 202513.1213.2813.0613.1512.63203,200
Jan 23, 202513.3413.3613.1113.1212.60210,700
Jan 22, 202513.3813.4613.3013.3512.82205,700
Jan 21, 202513.2413.3713.2213.3212.79197,300
Jan 20, 202513.3113.5713.1513.3012.78204,700
Jan 17, 202513.4213.4813.1913.3012.78144,100
Jan 16, 202513.6413.6413.2913.2912.77181,200
Jan 15, 202513.3113.6413.2613.6413.10201,100
Jan 14, 202513.1413.3113.1213.2412.7289,100
Jan 13, 202513.2413.3812.9813.1212.60224,100
Jan 10, 202513.3713.4513.1313.3012.7872,900
Jan 9, 202513.3213.5613.2313.3712.84149,000
Jan 8, 202513.4413.5613.2613.3412.81174,200
Jan 7, 202513.5013.7413.5013.5713.03175,900
Jan 6, 202513.7613.7613.2113.5012.97246,400
Jan 3, 202513.0913.2613.0313.1812.66252,700
Jan 2, 202513.3613.4413.0513.0912.57405,400
Dec 30, 202412.9113.5812.9113.5813.04391,200
Dec 27, 202413.1413.3713.1413.2012.68321,000
Dec 26, 202413.7013.7013.2013.2512.73445,500
Dec 23, 202413.8913.8913.4513.5012.97220,700
Dec 20, 202413.8114.0013.4514.0013.45154,400
Dec 19, 202413.3513.7413.3013.5813.04132,200
Dec 18, 2024 0.643845 Dividend
Dec 18, 202413.9913.9913.3313.3312.80283,500
Dec 17, 202414.2114.7214.2114.6013.41345,300
Dec 16, 202414.6114.7814.2714.2913.12217,700
Dec 13, 202414.9614.9614.5814.6213.42186,300
Dec 12, 202415.3815.3814.7314.8613.64222,700
Dec 11, 202415.1215.2614.9415.2514.00311,500
Dec 10, 202414.9915.2714.8815.0013.77173,800
Dec 9, 202415.4315.4314.9714.9713.75360,600
Dec 6, 202415.1815.3214.9115.1013.86433,000
Dec 5, 202414.6115.3314.6115.1913.95380,400
Dec 4, 202414.5814.7514.4714.4713.29156,500
Dec 3, 202414.2914.7214.2814.6813.48283,300
Dec 2, 202414.5714.7314.2914.2913.12226,000
Nov 29, 202414.0614.6113.8214.5013.31304,900
Nov 28, 202414.0114.2713.7614.2113.05606,600
Nov 27, 202414.7614.8513.9813.9812.84283,100
Nov 26, 202414.5815.0514.5614.7613.55158,800
Nov 25, 202414.3514.7614.3514.5413.35166,800
Nov 22, 202414.4214.4314.2214.3113.14165,900
Nov 21, 202414.4014.4714.2014.2913.12172,400
Nov 19, 202414.1914.4214.1014.4213.24197,900
Nov 18, 202414.3414.3414.0514.3313.16160,700
Nov 14, 202414.2814.4114.1014.2513.08117,800
Nov 13, 202414.4414.4414.0114.2913.12265,900
Nov 12, 202414.8114.8114.3014.3013.13187,900
Nov 11, 202414.6614.6914.3014.6713.47174,400
Nov 8, 202414.6114.6914.0614.5713.38565,700
Nov 7, 202415.0515.3014.6314.7113.51239,500
Nov 6, 202415.0215.2314.8715.1013.86223,500
Nov 5, 202415.2115.4314.8715.3514.09215,200
Nov 4, 202414.7415.4514.7415.3814.12206,100
Nov 1, 202415.4915.4914.4414.6713.47441,200
Oct 31, 202415.4315.7515.4215.4214.16227,600
Oct 30, 202415.1815.7815.1815.6214.34216,800
Oct 29, 202415.2215.4515.1015.2013.96155,000
Oct 28, 202415.2115.4315.2115.2213.97127,200
Oct 25, 202415.3315.3715.1515.1913.95135,900
Oct 24, 202415.2415.2714.9615.2714.02103,200
Oct 23, 202414.8615.2514.7715.1513.91164,100
Oct 22, 202414.8615.0414.6914.9613.74140,000
Oct 21, 202414.7815.1114.7814.9513.73187,500
Oct 18, 202414.9615.0414.7714.8713.65976,200
Oct 17, 202414.8215.0514.5214.9213.70142,600
Oct 16, 202414.5515.0214.5015.0213.79454,400
Oct 15, 202414.3214.7114.2214.6013.41215,000
Oct 14, 202414.4214.5914.0614.4713.29209,600
Oct 11, 202414.0614.3113.9114.3113.1488,300
Oct 10, 202414.1214.2013.9414.0912.94107,400
Oct 9, 202414.4014.4214.0714.1412.98156,600
Oct 8, 202414.3614.4814.2714.4013.22125,500
Oct 7, 202414.5715.0614.4514.5813.39284,500
Oct 4, 202414.3114.5214.2414.5013.31161,100
Oct 3, 202414.2514.4814.1314.2413.07222,400
Oct 2, 202414.1414.5514.1414.5013.31142,100
Oct 1, 202413.7814.2813.7814.1312.97829,700
Sep 30, 202413.6814.1213.6813.9112.77187,200
Sep 27, 202413.7613.9713.6313.7312.611,093,100
Sep 26, 202414.0414.0413.7213.7512.62169,400
Sep 25, 202413.9314.1513.7813.7812.65189,800
Sep 24, 202413.7614.1013.7614.0212.87185,400
Sep 23, 202413.7913.9713.7213.7612.63167,300
Sep 20, 202414.2214.2913.9613.9612.82472,100
Sep 19, 202414.6114.6114.2014.2913.12186,900
Sep 18, 202414.5114.7014.3714.6213.42254,200
Sep 17, 202414.6914.7514.4314.7013.50166,100
Sep 16, 202414.9914.9914.6314.7013.50111,200
Sep 13, 202414.8515.1614.8514.9713.75102,000
Sep 12, 202415.1615.1614.8014.9413.72160,600
Sep 11, 202415.0915.2214.9715.1713.93147,700
Sep 10, 202415.2615.3315.0915.0913.86187,400
Sep 9, 202415.0615.2514.9415.1813.94206,300
Sep 6, 202415.2815.5815.0515.0513.82198,200
Sep 5, 202415.4615.5615.2815.3914.13190,100
Sep 4, 202415.3315.6415.3315.5114.24190,900
Sep 3, 202415.2415.6515.2315.3314.08292,600
Sep 2, 202415.9315.9315.3615.4814.21288,400
Aug 30, 202415.9615.9615.6515.9414.64354,800
Aug 29, 202416.1316.1615.8915.9614.65193,800
Aug 28, 202415.9916.1415.8116.1214.80105,900
Aug 27, 202416.2316.2315.9715.9914.68112,000
Aug 26, 202416.2916.4016.0916.1714.85167,500
Aug 23, 202416.0116.4915.9416.3014.97199,500
Aug 22, 202416.5416.5415.8516.0214.71237,200
Aug 21, 202416.1316.5516.0916.5515.20241,200
Aug 20, 202415.8116.1515.8116.1314.81185,300
Aug 19, 202415.8316.1015.7515.9314.63199,600
Aug 16, 202416.0416.1615.6915.7514.46207,600
Aug 15, 202416.1016.3515.8516.0014.69257,300
Aug 14, 202415.6516.1715.6416.1014.78252,500
Aug 13, 202415.5016.0415.4715.6014.32278,700
Aug 12, 202415.5515.8415.3715.5014.23234,900
Aug 9, 202414.8715.6514.8715.6514.37690,100
Aug 8, 202414.9915.0314.7014.7213.52198,700
Aug 7, 202414.3214.8514.3114.8513.63225,100
Aug 6, 202414.3214.4814.2514.2613.09213,100
Aug 5, 202414.2014.4013.9414.2613.09177,800
Aug 2, 202414.6014.9014.5414.5713.38170,000
Aug 1, 202414.4614.8414.4614.6113.41182,700
Jul 31, 202414.2714.5614.2114.4613.28180,900
Jul 30, 202414.3614.5114.1614.2113.05184,400
Jul 29, 202414.3314.4914.3014.4213.24129,300
Jul 26, 202414.4214.5714.1114.3713.19139,000
Jul 25, 202414.1414.4914.0414.4913.30132,300
Jul 24, 202414.4614.4714.1414.3013.131,042,700
Jul 23, 202414.7814.8514.4514.4513.27119,800
Jul 22, 202414.5914.9814.5914.9213.7077,400
Jul 19, 202414.6014.9014.4814.7413.53195,900
Jul 18, 202415.0315.0314.4914.5913.40297,200
Jul 17, 202415.0815.2715.0315.0713.84134,600
Jul 16, 202414.7715.1914.7715.1213.88326,200
Jul 15, 202414.9314.9814.6214.8313.62206,300
Jul 12, 202414.9115.0514.6714.7613.55210,100
Jul 11, 202414.8115.0914.8014.9113.69522,100
Jul 10, 202414.4315.0014.4314.8513.63569,100
Jul 9, 202414.7414.8614.2814.3813.20616,900
Jul 8, 202413.9314.2113.9213.9912.85267,800
Jul 5, 202413.8714.0813.8714.0512.90315,400
Jul 4, 202413.7013.9913.7013.9612.82201,600
Jul 3, 202413.3813.8013.3813.7612.63196,100
Jul 2, 202413.3013.4813.2313.3512.26253,300
Jul 1, 202413.5413.5413.2013.2812.19479,000
Jun 28, 202413.7913.8513.5413.6012.49309,900
Jun 27, 202413.6613.9513.6613.8012.67300,200
Jun 26, 202413.8413.8813.6313.7112.59294,900
Jun 25, 202413.4613.9113.4613.9112.77335,700
Jun 24, 202413.0013.5512.9513.5112.40380,900
Jun 21, 202412.8313.0812.8213.0111.95221,000
Jun 20, 202412.9913.1112.9012.9211.86211,000
Jun 19, 202412.9912.9912.7712.9711.91146,300
Jun 18, 202412.9613.2112.9613.0011.94230,100
Jun 17, 202413.2813.2912.9813.0912.02186,400
Jun 14, 202413.0613.4112.8813.2812.19696,700
Jun 13, 202413.0313.0912.9613.0611.99302,200