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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

11.94

-0.36

(-2.93%)

At close: 05:07PM BRT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	12.30	12.37	11.94	11.94	11.94	387,000
03 May 2024	12.00	12.32	12.00	12.30	12.30	464,300
02 May 2024	11.70	11.99	11.70	11.95	11.95	276,700
30 Apr 2024	11.92	11.92	11.60	11.67	11.67	956,000
29 Apr 2024	11.81	11.98	11.75	11.92	11.92	276,700
26 Apr 2024	11.82	12.00	11.82	11.87	11.87	169,200
25 Apr 2024	12.21	12.21	11.71	11.71	11.71	570,200
24 Apr 2024	12.38	12.39	12.05	12.20	12.20	380,300
23 Apr 2024	12.47	12.47	12.14	12.39	12.39	346,400
22 Apr 2024	12.51	12.54	12.32	12.46	12.46	342,900
19 Apr 2024	12.40	12.64	12.35	12.50	12.50	339,900
18 Apr 2024	12.69	12.81	12.34	12.45	12.45	409,200
17 Apr 2024	12.57	12.86	12.54	12.66	12.66	450,100
16 Apr 2024	12.54	12.85	12.30	12.56	12.56	1,951,800
15 Apr 2024	12.90	12.90	12.41	12.56	12.56	492,800
12 Apr 2024	13.08	13.10	12.79	12.90	12.90	482,300
11 Apr 2024	13.14	13.25	13.06	13.17	13.17	157,900
10 Apr 2024	13.45	13.45	13.07	13.15	13.15	281,000
09 Apr 2024	13.47	13.62	13.30	13.45	13.45	174,000
08 Apr 2024	13.37	13.55	13.22	13.46	13.46	257,400
05 Apr 2024	13.26	13.35	13.04	13.33	13.33	322,600
04 Apr 2024	13.68	13.68	13.33	13.35	13.35	454,100
03 Apr 2024	13.61	13.61	13.25	13.53	13.53	972,400
02 Apr 2024	13.70	13.70	13.25	13.60	13.60	321,700
01 Apr 2024	13.71	13.88	13.58	13.79	13.79	1,373,700
28 Mar 2024	13.84	13.84	13.51	13.83	13.83	368,400
27 Mar 2024	13.67	13.76	13.63	13.75	13.75	364,000
26 Mar 2024	13.64	13.69	13.53	13.64	13.64	166,700
25 Mar 2024	13.83	13.83	13.49	13.64	13.64	127,900
22 Mar 2024	13.77	13.78	13.53	13.73	13.73	114,400
21 Mar 2024	13.62	13.90	13.60	13.78	13.78	485,900
20 Mar 2024	13.37	13.76	13.24	13.66	13.66	147,700
19 Mar 2024	13.22	13.40	13.13	13.40	13.40	77,600
18 Mar 2024	13.17	13.41	13.14	13.20	13.20	238,800
15 Mar 2024	13.59	13.73	13.16	13.16	13.16	242,500
14 Mar 2024	13.89	13.89	13.55	13.62	13.62	184,200
13 Mar 2024	13.81	13.90	13.70	13.82	13.82	126,000
12 Mar 2024	13.75	13.82	13.67	13.82	13.82	202,800
11 Mar 2024	13.70	13.76	13.63	13.73	13.73	161,100
08 Mar 2024	13.63	13.81	13.50	13.70	13.70	143,800
07 Mar 2024	13.68	13.69	13.44	13.65	13.65	967,400
06 Mar 2024	13.67	13.73	13.49	13.59	13.59	336,700
05 Mar 2024	13.03	13.90	13.03	13.59	13.59	369,900
04 Mar 2024	13.63	13.63	13.12	13.12	13.12	199,300
01 Mar 2024	13.47	13.68	13.44	13.52	13.52	243,000
29 Feb 2024	13.61	13.65	13.43	13.48	13.48	223,400
28 Feb 2024	13.50	13.66	13.47	13.62	13.62	118,000
27 Feb 2024	13.04	13.71	13.04	13.62	13.62	264,600
26 Feb 2024	13.12	13.17	12.91	13.05	13.05	156,100
23 Feb 2024	13.19	13.24	12.99	13.15	13.15	164,400
22 Feb 2024	13.02	13.19	12.86	13.19	13.19	181,100
21 Feb 2024	12.81	13.06	12.71	13.02	13.02	227,100
20 Feb 2024	12.58	12.85	12.43	12.81	12.81	166,900
19 Feb 2024	12.59	12.65	12.41	12.60	12.60	161,600
16 Feb 2024	12.32	12.60	12.18	12.60	12.60	167,900
15 Feb 2024	12.33	12.40	12.10	12.32	12.32	240,100
14 Feb 2024	12.40	12.41	12.17	12.34	12.34	229,200
09 Feb 2024	12.35	12.59	12.28	12.44	12.44	223,300
08 Feb 2024	12.74	12.74	12.25	12.36	12.36	1,005,300
07 Feb 2024	12.26	12.72	12.23	12.70	12.70	414,700
06 Feb 2024	12.24	12.48	12.15	12.19	12.19	361,400
05 Feb 2024	12.25	12.45	12.08	12.26	12.26	201,300
02 Feb 2024	12.49	12.59	12.26	12.26	12.26	258,600
01 Feb 2024	12.23	12.50	12.16	12.36	12.36	220,700
31 Jan 2024	12.31	12.52	12.23	12.23	12.23	201,600
30 Jan 2024	12.44	12.44	12.17	12.31	12.31	678,200
29 Jan 2024	12.40	12.48	12.11	12.43	12.43	240,200
26 Jan 2024	12.52	12.52	12.31	12.37	12.37	192,000
25 Jan 2024	12.39	12.44	12.27	12.44	12.44	84,500
24 Jan 2024	12.45	12.62	12.26	12.39	12.39	176,300
23 Jan 2024	12.42	12.58	12.27	12.45	12.45	242,900
22 Jan 2024	12.12	12.35	12.01	12.32	12.32	296,000
19 Jan 2024	12.50	12.51	12.14	12.16	12.16	307,800
18 Jan 2024	12.82	12.90	12.42	12.50	12.50	302,700
17 Jan 2024	13.18	13.25	12.77	12.82	12.82	201,600
16 Jan 2024	13.33	13.36	13.13	13.20	13.20	205,400
15 Jan 2024	13.40	13.40	13.23	13.34	13.34	194,000
12 Jan 2024	13.05	13.58	13.05	13.31	13.31	229,400
11 Jan 2024	13.36	13.36	12.95	13.03	13.03	951,700
10 Jan 2024	13.47	13.51	13.11	13.38	13.38	276,900
09 Jan 2024	13.24	13.52	12.98	13.37	13.37	345,900
08 Jan 2024	12.84	13.28	12.61	13.17	13.17	198,300
05 Jan 2024	13.07	13.22	12.68	12.85	12.85	554,800
04 Jan 2024	13.54	13.54	13.07	13.26	13.26	259,300
03 Jan 2024	13.58	13.65	13.40	13.51	13.51	277,200
02 Jan 2024	14.01	14.04	13.42	13.65	13.65	432,700
28 Dec 2023	13.90	14.01	13.72	14.00	14.00	343,600
27 Dec 2023	14.09	14.11	13.74	13.87	13.87	269,800
26 Dec 2023	13.76	14.17	13.66	14.17	14.17	287,100
22 Dec 2023	13.60	13.80	13.42	13.80	13.80	181,200
21 Dec 2023	13.63	13.63	13.30	13.61	13.61	184,000
20 Dec 2023	13.36	13.49	13.25	13.42	13.42	186,000
19 Dec 2023	13.37	13.43	13.11	13.36	13.36	256,800
19 Dec 2023	0.521933 Dividend
18 Dec 2023	13.83	13.83	13.56	13.70	13.18	422,800
15 Dec 2023	13.78	14.10	13.62	13.84	13.31	1,126,600
14 Dec 2023	13.37	13.96	13.37	13.78	13.26	361,100
13 Dec 2023	13.00	13.41	12.86	13.38	12.87	228,200
12 Dec 2023	13.16	13.39	12.83	12.94	12.45	252,500
11 Dec 2023	12.79	12.99	12.74	12.92	12.43	178,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6603-0.0022(-0.34%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.34-0.14(-0.18%)

GOLD2,322.90-8.30(-0.36%)

Bitcoin AUD96,968.37-1,827.48(-1.85%)

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

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6603
-0.0022(-0.34%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.34
-0.14(-0.18%)

GOLD
2,322.90
-8.30(-0.36%)

Bitcoin AUD
96,968.37
-1,827.48(-1.85%)