Skip to main content
logo
Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.35
+0.15 (0.62%)
Mar 2, 2026, 5:35 PM GMT-3

Bemobi Mobile Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202623.9324.7423.7824.4924.491.20%636,700
Feb 27, 202623.9324.6123.9324.2024.200.04%479,300
Feb 26, 202623.8724.4423.7424.1924.191.34%306,100
Feb 25, 202625.0025.0123.8023.8723.87-3.83%497,300
Feb 24, 202624.6024.8624.4824.8224.820.89%240,400
Feb 23, 202625.1425.1424.4024.6024.60-1.60%229,000
Feb 20, 202625.0925.1024.3725.0025.00-0.44%335,000
Feb 19, 202624.1625.2924.0125.1125.114.49%366,100
Feb 18, 202623.8024.1723.7024.0324.03-0.17%198,000
Feb 13, 202623.6124.1323.4224.0724.07-1.03%283,400
Feb 12, 202624.0024.4723.6924.3224.320.91%455,000
Feb 11, 202623.6124.2123.6024.1024.102.29%385,100
Feb 10, 202623.6124.1523.5623.5623.56-0.17%389,400
Feb 9, 202623.4223.8523.3823.6023.601.77%397,400
Feb 6, 202622.6723.1922.6523.1923.191.84%518,800
Feb 5, 202622.8623.1522.6222.7722.77-0.39%276,900
Feb 4, 202624.7924.7922.5622.8622.86-6.96%641,200
Feb 3, 202625.1925.3924.5724.5724.57-1.29%375,400
Feb 2, 202625.0425.1524.6424.8924.890.40%257,500
Jan 30, 202624.3925.0324.1424.7924.791.52%417,700
Jan 29, 202625.9826.0924.0624.4224.42-6.00%717,000
Jan 28, 202626.0826.3325.4625.9825.98-0.04%393,900
Jan 27, 202626.5426.5625.8725.9925.99-1.07%439,100
Jan 26, 202626.2126.6525.6026.2726.270.50%533,600
Jan 23, 202624.9226.2024.7626.1426.145.36%671,000
Jan 22, 202623.9024.9523.9024.8124.814.07%525,000
Jan 21, 202623.2023.8423.2023.8423.843.38%340,700
Jan 20, 202623.1123.3222.8023.0623.060.17%344,400
Jan 19, 202622.2323.0222.2023.0223.024.30%357,500
Jan 16, 202621.9222.2221.8022.0722.070.82%328,300
Jan 15, 202621.3721.9421.2021.8921.892.43%428,800
Jan 14, 202621.6121.6121.0021.3721.370.71%650,600
Jan 13, 202621.8621.9521.0521.2221.22-2.93%497,300
Jan 12, 202622.2122.2121.8621.8621.86-1.58%380,800
Jan 9, 202622.0422.6822.0422.2122.21-0.05%411,400
Jan 8, 202622.0322.2821.9422.2222.220.05%241,600
Jan 7, 202622.6122.6721.9122.2122.21-1.07%323,700
Jan 6, 202622.4122.6022.1122.4522.451.35%506,500
Jan 5, 202622.0122.3422.0022.1522.150.68%276,400
Jan 2, 202622.7122.9021.9122.0022.00-3.13%298,900
Dec 30, 202522.4922.8822.1722.7122.710.71%416,500
Dec 29, 202522.7022.8822.2622.5522.55-1.31%197,000
Dec 26, 202523.0523.0522.6122.8522.85-0.22%171,100
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