Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil · Delayed Price · Currency is BRL 19.95
+0.36 (1.84%)
Aug 28, 2025, 4:45 PM GMT-3
Bemobi Mobile Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 3.11% | 135,500 |
| Aug 27, 2025 | 19.54 | 19.77 | 19.42 | 19.59 | 19.59 | -0.05% | 250,900 |
| Aug 26, 2025 | 19.54 | 19.64 | 19.46 | 19.60 | 19.60 | -0.10% | 112,100 |
| Aug 25, 2025 | 19.51 | 19.88 | 19.51 | 19.62 | 19.62 | -0.30% | 127,200 |
| Aug 22, 2025 | 19.61 | 19.95 | 19.27 | 19.68 | 19.68 | -0.61% | 297,900 |
| Aug 21, 2025 | 20.29 | 20.30 | 19.70 | 19.80 | 19.44 | -2.51% | 466,900 |
| Aug 20, 2025 | 20.50 | 20.60 | 20.10 | 20.31 | 19.95 | 0.25% | 135,500 |
| Aug 19, 2025 | 21.31 | 21.32 | 20.09 | 20.26 | 19.90 | -3.80% | 307,900 |
| Aug 18, 2025 | 21.53 | 21.53 | 20.97 | 21.06 | 20.68 | -1.82% | 343,000 |
| Aug 15, 2025 | 20.37 | 21.80 | 19.82 | 21.45 | 21.06 | 9.05% | 953,000 |
| Aug 14, 2025 | 20.31 | 20.31 | 19.67 | 19.67 | 19.32 | -2.86% | 180,000 |
| Aug 13, 2025 | 20.19 | 20.39 | 19.80 | 20.25 | 19.89 | -0.20% | 324,800 |
| Aug 12, 2025 | 20.45 | 20.70 | 20.22 | 20.29 | 19.93 | 0.79% | 245,100 |
| Aug 11, 2025 | 20.51 | 20.54 | 20.13 | 20.13 | 19.77 | -1.32% | 145,800 |
| Aug 8, 2025 | 19.85 | 20.65 | 19.85 | 20.40 | 20.03 | 0.84% | 320,300 |
| Aug 7, 2025 | 20.62 | 20.71 | 20.20 | 20.23 | 19.87 | -0.69% | 371,400 |
| Aug 6, 2025 | 19.87 | 20.61 | 19.67 | 20.37 | 20.00 | 4.03% | 406,800 |
| Aug 5, 2025 | 20.07 | 20.13 | 19.58 | 19.58 | 19.23 | -2.10% | 264,700 |
| Aug 4, 2025 | 20.27 | 20.43 | 19.76 | 20.00 | 19.64 | -1.14% | 322,100 |
| Aug 1, 2025 | 20.47 | 20.83 | 20.20 | 20.23 | 19.87 | -0.78% | 468,000 |
| Jul 31, 2025 | 20.32 | 20.47 | 20.16 | 20.39 | 20.02 | -0.73% | 517,500 |
| Jul 30, 2025 | 20.41 | 20.80 | 20.12 | 20.54 | 20.17 | 0.74% | 543,600 |
| Jul 29, 2025 | 20.62 | 20.83 | 20.17 | 20.39 | 20.02 | 0.10% | 584,000 |
| Jul 28, 2025 | 20.23 | 20.53 | 20.02 | 20.37 | 20.00 | 0.05% | 260,300 |
| Jul 25, 2025 | 20.61 | 20.80 | 20.36 | 20.36 | 19.99 | -1.64% | 111,300 |
| Jul 24, 2025 | 20.82 | 21.01 | 20.63 | 20.70 | 20.33 | -1.99% | 150,300 |
| Jul 23, 2025 | 21.23 | 21.60 | 21.00 | 21.12 | 20.74 | -1.03% | 477,500 |
| Jul 22, 2025 | 21.44 | 21.94 | 21.27 | 21.34 | 20.96 | -0.42% | 375,100 |
| Jul 21, 2025 | 21.51 | 21.67 | 20.97 | 21.43 | 21.05 | -0.79% | 296,100 |
| Jul 18, 2025 | 21.88 | 21.88 | 21.29 | 21.60 | 21.21 | -1.23% | 262,800 |
| Jul 17, 2025 | 22.09 | 22.33 | 21.73 | 21.87 | 21.48 | -2.02% | 209,700 |
| Jul 16, 2025 | 22.18 | 22.42 | 21.65 | 22.32 | 21.92 | 0.63% | 278,800 |
| Jul 15, 2025 | 21.71 | 22.35 | 21.71 | 22.18 | 21.78 | 1.88% | 368,200 |
| Jul 14, 2025 | 21.85 | 22.00 | 21.45 | 21.77 | 21.38 | -0.55% | 163,500 |
| Jul 11, 2025 | 22.51 | 22.69 | 21.89 | 21.89 | 21.50 | -2.71% | 348,100 |
| Jul 10, 2025 | 22.63 | 22.72 | 21.88 | 22.50 | 22.10 | -0.88% | 521,300 |
| Jul 9, 2025 | 23.11 | 23.45 | 22.62 | 22.70 | 22.29 | -1.73% | 1,146,100 |
| Jul 8, 2025 | 22.37 | 23.29 | 22.27 | 23.10 | 22.69 | 2.03% | 737,600 |
| Jul 7, 2025 | 22.15 | 22.70 | 22.01 | 22.64 | 22.23 | 2.54% | 1,111,700 |
| Jul 4, 2025 | 21.24 | 22.25 | 21.24 | 22.08 | 21.68 | 1.89% | 228,200 |
| Jul 3, 2025 | 20.85 | 21.76 | 20.82 | 21.67 | 21.28 | 4.13% | 386,700 |
| Jul 2, 2025 | 21.05 | 21.05 | 20.66 | 20.81 | 20.44 | -1.14% | 224,800 |
| Jul 1, 2025 | 20.36 | 21.12 | 20.36 | 21.05 | 20.67 | 2.48% | 318,100 |
| Jun 30, 2025 | 19.68 | 20.77 | 19.58 | 20.54 | 20.17 | 4.32% | 460,700 |
| Jun 27, 2025 | 19.43 | 20.01 | 19.33 | 19.69 | 19.34 | -0.20% | 210,000 |
| Jun 26, 2025 | 19.65 | 20.07 | 19.57 | 19.73 | 19.38 | 0.51% | 341,200 |
| Jun 25, 2025 | 19.43 | 19.66 | 19.43 | 19.63 | 19.28 | 0.36% | 109,100 |
| Jun 24, 2025 | 19.74 | 19.86 | 19.41 | 19.56 | 19.21 | 0.31% | 140,900 |
| Jun 23, 2025 | 19.29 | 19.59 | 19.22 | 19.50 | 19.15 | 0.26% | 203,100 |
| Jun 20, 2025 | 19.19 | 19.70 | 19.09 | 19.45 | 19.10 | 1.30% | 276,200 |