Investimentos Bemge S.A. (BVMF:FIGE3)
Brazil · Delayed Price · Currency is BRL 33.00
+8.88 (36.82%)
At close: Mar 19, 2026
Investimentos Bemge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 36.82% | 100 |
| Mar 16, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.04% | 1 |
| Mar 4, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 9.29% | 100 |
| Mar 3, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.23% | 100 |
| Feb 5, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.05% | 2 |
| Jan 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -43.59% | 3 |
| Jan 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1 |
| Jan 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 85.01% | 4 |
| Dec 4, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -47.04% | 1 |
| Dec 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 88.89% | 1 |
| Nov 27, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.29% | 200 |