Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil · Delayed Price · Currency is BRL 21.21
-0.03 (-0.14%)
Oct 10, 2025, 4:44 PM GMT-3
Bemobi Mobile Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 20.03 | 20.32 | 19.86 | 19.90 | 19.90 | -0.90% | 412,000 |
| Aug 28, 2025 | 19.60 | 20.20 | 19.60 | 20.08 | 20.08 | 2.50% | 265,900 |
| 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 | 19.94 | 0.25% | 135,500 |
| Aug 19, 2025 | 21.31 | 21.32 | 20.09 | 20.26 | 19.89 | -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 | 19.31 | -2.86% | 180,000 |
| Aug 13, 2025 | 20.19 | 20.39 | 19.80 | 20.25 | 19.88 | -0.20% | 324,800 |
| Aug 12, 2025 | 20.45 | 20.70 | 20.22 | 20.29 | 19.92 | 0.79% | 245,100 |
| Aug 11, 2025 | 20.51 | 20.54 | 20.13 | 20.13 | 19.76 | -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 | 19.86 | -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 | 19.22 | -2.10% | 264,700 |
| Aug 4, 2025 | 20.27 | 20.43 | 19.76 | 20.00 | 19.64 | -1.14% | 322,100 |