Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil · Delayed Price · Currency is BRL 23.96
+0.36 (1.53%)
Nov 7, 2025, 6:07 PM GMT-3
Bemobi Mobile Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.50 | 23.96 | 22.96 | 23.96 | 23.96 | 1.53% | 229,100 |
| Nov 6, 2025 | 23.51 | 24.31 | 23.45 | 23.60 | 23.60 | 0.43% | 463,700 |
| Nov 5, 2025 | 23.27 | 23.50 | 23.18 | 23.50 | 23.50 | 0.64% | 537,200 |
| Nov 4, 2025 | 22.68 | 23.52 | 22.54 | 23.35 | 23.35 | 1.97% | 694,400 |
| Nov 3, 2025 | 23.50 | 23.50 | 22.66 | 22.90 | 22.90 | -2.35% | 336,200 |
| Oct 31, 2025 | 23.12 | 23.45 | 22.71 | 23.45 | 23.45 | 1.96% | 617,000 |
| Oct 30, 2025 | 22.33 | 23.25 | 22.19 | 23.00 | 23.00 | 2.77% | 461,200 |
| Oct 29, 2025 | 22.05 | 22.42 | 22.01 | 22.38 | 22.38 | 1.63% | 419,300 |
| Oct 28, 2025 | 22.09 | 22.16 | 21.51 | 22.02 | 22.02 | 0.05% | 284,800 |
| Oct 27, 2025 | 22.33 | 22.57 | 21.79 | 22.01 | 22.01 | -1.30% | 255,200 |
| Oct 24, 2025 | 22.05 | 22.36 | 21.82 | 22.30 | 22.30 | 1.73% | 415,000 |
| Oct 23, 2025 | 21.65 | 21.95 | 21.35 | 21.92 | 21.92 | 1.15% | 303,800 |
| Oct 22, 2025 | 21.62 | 21.75 | 21.35 | 21.67 | 21.67 | 0.70% | 218,100 |
| Oct 21, 2025 | 21.67 | 21.74 | 21.21 | 21.52 | 21.52 | -1.06% | 189,100 |
| Oct 20, 2025 | 21.31 | 21.96 | 21.25 | 21.75 | 21.75 | 2.11% | 146,300 |
| Oct 17, 2025 | 21.06 | 21.30 | 20.87 | 21.30 | 21.30 | 0.33% | 300,800 |
| Oct 16, 2025 | 21.11 | 21.30 | 20.90 | 21.23 | 21.23 | -0.33% | 267,800 |
| Oct 15, 2025 | 21.30 | 21.65 | 21.05 | 21.30 | 21.30 | - | 816,700 |
| Oct 14, 2025 | 21.51 | 21.61 | 21.10 | 21.30 | 21.30 | -1.39% | 771,700 |
| Oct 13, 2025 | 21.69 | 22.08 | 21.29 | 21.60 | 21.60 | 1.84% | 396,700 |
| Oct 10, 2025 | 21.18 | 21.82 | 21.14 | 21.21 | 21.21 | -0.14% | 361,700 |
| Oct 9, 2025 | 21.49 | 21.49 | 21.06 | 21.24 | 21.24 | -0.23% | 206,100 |
| Oct 8, 2025 | 21.49 | 21.72 | 21.16 | 21.29 | 21.29 | 0.09% | 385,900 |
| Oct 7, 2025 | 21.17 | 21.74 | 21.04 | 21.27 | 21.27 | 0.81% | 531,000 |
| Oct 6, 2025 | 21.52 | 21.93 | 21.10 | 21.10 | 21.10 | -3.21% | 174,700 |
| Oct 3, 2025 | 22.00 | 22.20 | 21.56 | 21.80 | 21.80 | -0.91% | 412,200 |
| Oct 2, 2025 | 22.88 | 22.88 | 21.90 | 22.00 | 22.00 | -3.85% | 402,800 |
| Oct 1, 2025 | 23.14 | 23.45 | 22.70 | 22.88 | 22.88 | -1.12% | 306,800 |
| Sep 30, 2025 | 23.69 | 23.78 | 22.68 | 23.14 | 23.14 | -1.95% | 539,800 |
| Sep 29, 2025 | 23.40 | 23.71 | 23.38 | 23.60 | 23.60 | 1.24% | 326,000 |
| Sep 26, 2025 | 22.65 | 23.42 | 22.65 | 23.31 | 23.31 | 2.69% | 386,500 |
| Sep 25, 2025 | 23.05 | 23.16 | 22.57 | 22.70 | 22.70 | -1.52% | 318,500 |
| Sep 24, 2025 | 23.06 | 23.24 | 22.99 | 23.05 | 23.05 | -0.13% | 254,700 |
| Sep 23, 2025 | 22.81 | 23.12 | 22.73 | 23.08 | 23.08 | 0.61% | 287,800 |
| Sep 22, 2025 | 22.12 | 23.00 | 22.12 | 22.94 | 22.94 | 1.87% | 328,300 |
| Sep 19, 2025 | 21.96 | 22.92 | 21.96 | 22.52 | 22.52 | 2.97% | 552,100 |
| Sep 18, 2025 | 22.01 | 22.17 | 21.74 | 21.87 | 21.87 | -0.64% | 208,200 |
| Sep 17, 2025 | 21.87 | 22.14 | 21.67 | 22.01 | 22.01 | 0.92% | 297,500 |
| Sep 16, 2025 | 22.00 | 22.34 | 21.76 | 21.81 | 21.81 | -0.41% | 257,400 |
| Sep 15, 2025 | 21.36 | 22.04 | 21.21 | 21.90 | 21.90 | 3.40% | 329,200 |
| Sep 12, 2025 | 21.16 | 21.37 | 21.02 | 21.18 | 21.18 | 0.33% | 212,800 |
| Sep 11, 2025 | 21.07 | 21.24 | 20.93 | 21.11 | 21.11 | 0.52% | 335,000 |
| Sep 10, 2025 | 20.71 | 21.24 | 20.71 | 21.00 | 21.00 | 1.30% | 379,800 |
| Sep 9, 2025 | 20.37 | 20.89 | 20.37 | 20.73 | 20.73 | 1.27% | 289,100 |
| Sep 8, 2025 | 20.58 | 20.70 | 20.18 | 20.47 | 20.47 | -0.63% | 234,100 |
| Sep 5, 2025 | 20.62 | 20.99 | 20.47 | 20.60 | 20.60 | 0.10% | 411,900 |
| Sep 4, 2025 | 20.19 | 20.80 | 20.03 | 20.58 | 20.58 | 2.29% | 752,800 |
| Sep 3, 2025 | 19.54 | 20.33 | 19.54 | 20.12 | 20.12 | 2.29% | 463,000 |
| Sep 2, 2025 | 19.60 | 19.67 | 19.27 | 19.67 | 19.67 | -0.41% | 444,100 |
| Sep 1, 2025 | 19.88 | 20.04 | 19.51 | 19.75 | 19.75 | -0.75% | 354,400 |