Skip to main content
logo
Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.90
+0.40 (1.78%)
At close: Dec 23, 2025

Bemobi Mobile Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202522.8923.2022.5222.9022.901.78%609,300
Dec 22, 202522.9923.0722.3922.5022.50-2.17%352,900
Dec 19, 202523.7323.7322.9823.0023.00-1.96%299,400
Dec 18, 202523.6423.6423.1823.4623.460.26%169,500
Dec 17, 202523.6023.6522.9423.4023.40-1.80%382,100
Dec 16, 202524.5724.5723.5023.8323.83-2.97%327,400
Dec 15, 202524.2524.5624.0624.5624.561.32%248,700
Dec 12, 202524.1624.6023.9624.2424.24-5.50%270,100
Dec 11, 202525.4125.9425.2925.6524.061.02%321,400
Dec 10, 202525.6425.9025.0225.3923.82-0.82%412,100
Dec 9, 202526.4126.4124.8525.6024.01-1.16%543,000
Dec 8, 202525.9125.9625.3325.9024.291.57%339,300
Dec 5, 202527.5527.5525.4125.5023.92-7.14%583,700
Dec 4, 202526.8727.5526.5227.4625.763.27%298,800
Dec 3, 202526.6126.8926.4026.5924.94-0.75%284,600
Dec 2, 202526.6326.9226.2126.7925.130.71%339,100
Dec 1, 202527.1027.1026.5326.6024.95-1.55%477,200
Nov 28, 202526.7427.1826.5827.0225.341.35%399,700
Nov 27, 202526.1726.8526.1326.6625.011.45%365,800
Nov 26, 202525.3126.5625.3126.2824.653.51%867,900
Nov 25, 202525.0025.4024.7025.3923.821.60%400,500
Nov 24, 202524.8025.1024.6924.9923.440.44%239,200
Nov 21, 202524.7424.8824.3924.8823.340.24%333,700
Nov 19, 202524.8524.9224.3924.8223.28-0.04%407,100
Nov 18, 202524.1225.0623.8824.8323.292.77%477,500
Nov 17, 202524.8924.9023.8524.1622.66-2.46%411,100
Nov 14, 202525.0025.5023.9424.7723.23-0.52%674,400
Nov 13, 202524.2024.9023.6924.9023.363.02%530,500
Nov 12, 202524.1424.3723.9524.1722.67-0.33%495,400
Nov 11, 202524.9925.1224.0824.2522.750.83%874,100
Nov 10, 202523.8424.4023.8424.0522.560.38%355,200
Nov 7, 202523.5023.9622.9623.9622.471.53%229,100
Nov 6, 202523.5124.3123.4523.6022.140.43%463,700
Nov 5, 202523.2723.5023.1823.5022.040.64%537,200
Nov 4, 202522.6823.5222.5423.3521.901.97%694,400
Nov 3, 202523.5023.5022.6622.9021.48-2.35%336,200
Oct 31, 202523.1223.4522.7123.4522.001.96%617,000
Oct 30, 202522.3323.2522.1923.0021.572.77%455,000
Oct 29, 202522.0522.4222.0122.3820.991.63%418,200
Oct 28, 202522.0922.1621.5122.0220.650.05%284,800
Oct 27, 202522.3322.5721.7922.0120.65-1.30%255,000
Oct 24, 202522.0522.3621.8222.3020.921.73%415,000
Oct 23, 202521.6521.9521.3521.9220.561.15%303,600
Oct 22, 202521.6221.7521.3521.6720.330.70%218,100
Oct 21, 202521.6721.7421.2121.5220.19-1.06%188,600
Oct 20, 202521.3121.9621.2521.7520.402.11%146,100
Oct 17, 202521.0621.3020.8721.3019.980.33%300,800
Oct 16, 202521.1121.3020.9021.2319.91-0.33%251,500
Oct 15, 202521.3021.6521.0521.3019.98-816,500
Oct 14, 202521.5121.6121.1021.3019.98-1.39%771,700