Skip to main content
logo
Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.34
+0.75 (2.82%)
At close: Dec 4, 2025

Bemobi Mobile Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202526.6126.8926.4026.5926.59-0.75%284,600
Dec 2, 202526.6326.9226.2126.7926.790.71%339,100
Dec 1, 202527.1027.1026.5326.6026.60-1.55%477,200
Nov 28, 202526.7427.1126.5827.0227.021.35%285,400
Nov 27, 202526.1726.8526.1326.6626.661.45%365,800
Nov 26, 202525.3126.5625.3126.2826.283.51%867,900
Nov 25, 202525.0025.4024.7025.3925.391.60%400,500
Nov 24, 202524.8025.1024.6924.9924.990.44%239,200
Nov 21, 202524.7424.8824.3924.8824.880.24%333,700
Nov 19, 202524.8524.9224.3924.8224.82-0.04%407,100
Nov 18, 202524.1225.0623.8824.8324.832.77%477,500
Nov 17, 202524.8924.9023.8524.1624.16-2.46%411,100
Nov 14, 202525.0025.5023.9424.7724.77-0.52%674,400
Nov 13, 202524.2024.9023.6924.9024.903.02%530,500
Nov 12, 202524.1424.3723.9524.1724.17-0.33%495,400
Nov 11, 202524.9925.1224.0824.2524.250.83%874,100
Nov 10, 202523.8424.4023.8424.0524.050.38%355,200
Nov 7, 202523.5023.9622.9623.9623.961.53%229,100
Nov 6, 202523.5124.3123.4523.6023.600.43%463,700
Nov 5, 202523.2723.5023.1823.5023.500.64%537,200
Nov 4, 202522.6823.5222.5423.3523.351.97%694,400
Nov 3, 202523.5023.5022.6622.9022.90-2.35%336,200
Oct 31, 202523.1223.4522.7123.4523.451.96%617,000
Oct 30, 202522.3323.2522.1923.0023.002.77%455,000
Oct 29, 202522.0522.4222.0122.3822.381.63%418,200
Oct 28, 202522.0922.1621.5122.0222.020.05%284,800
Oct 27, 202522.3322.5721.7922.0122.01-1.30%255,000
Oct 24, 202522.0522.3621.8222.3022.301.73%415,000
Oct 23, 202521.6521.9521.3521.9221.921.15%303,600
Oct 22, 202521.6221.7521.3521.6721.670.70%218,100
Oct 21, 202521.6721.7421.2121.5221.52-1.06%188,600
Oct 20, 202521.3121.9621.2521.7521.752.11%146,100
Oct 17, 202521.0621.3020.8721.3021.300.33%300,800
Oct 16, 202521.1121.3020.9021.2321.23-0.33%251,500
Oct 15, 202521.3021.6521.0521.3021.30-816,500
Oct 14, 202521.5121.6121.1021.3021.30-1.39%771,700
Oct 13, 202521.6922.0821.2921.6021.601.84%396,600
Oct 10, 202521.1821.8221.1421.2121.21-0.14%361,700
Oct 9, 202521.4921.4921.0621.2421.24-0.23%206,100
Oct 8, 202521.4921.7221.1621.2921.290.09%385,900
Oct 7, 202521.1721.7421.0421.2721.270.81%531,000
Oct 6, 202521.5221.9321.1021.1021.10-3.21%174,500
Oct 3, 202522.0022.2021.5621.8021.80-0.91%412,000
Oct 2, 202522.8822.8821.9022.0022.00-3.85%402,600
Oct 1, 202523.1423.4522.7022.8822.88-1.12%306,400
Sep 30, 202523.6923.7822.6823.1423.14-1.95%539,800
Sep 29, 202523.4023.7123.3823.6023.601.24%325,800
Sep 26, 202522.6523.4222.6523.3123.312.69%386,500
Sep 25, 202523.0523.1622.5722.7022.70-1.52%318,500
Sep 24, 202523.0623.2422.9923.0523.05-0.13%254,700