Investimentos Bemge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.00	33.00	33.00	33.00	-	-13.07%	-
Sep 3, 2026	37.96	37.96	37.96	37.96	37.96	-0.13%	2
Aug 31, 2026	38.01	38.01	38.01	38.01	38.01	-15.53%	1
Jul 30, 2026	45.00	45.00	45.00	45.00	45.00	-	5
Jul 27, 2026	45.00	45.00	45.00	45.00	45.00	-	1
Jul 21, 2026	45.00	45.00	45.00	45.00	45.00	36.57%	21
Jul 8, 2026	32.95	32.95	32.95	32.95	32.95	-	2
Jul 7, 2026	32.95	32.95	32.95	32.95	32.95	-0.15%	3
Jun 9, 2026	33.00	33.00	33.00	33.00	33.00	0.18%	2
May 26, 2026	32.94	32.94	32.94	32.94	32.94	-1.00%	1
Apr 30, 2026	33.33	33.33	33.33	33.33	33.27	1.00%	1
Apr 27, 2026	33.00	33.00	33.00	33.00	32.94	-0.99%	14
Apr 14, 2026	33.33	33.33	33.33	33.33	33.27	1.15%	3
Apr 2, 2026	32.95	32.95	32.95	32.95	32.89	-0.15%	1
Mar 30, 2026	33.00	33.00	33.00	33.00	32.94	-	3
Mar 19, 2026	33.00	33.00	33.00	33.00	32.94	36.82%	100
Mar 16, 2026	24.12	24.12	24.12	24.12	24.08	0.04%	1
Mar 4, 2026	24.11	24.11	24.11	24.11	24.07	9.29%	100