Investimentos Bemge S.A. (BVMF:FIGE3)
Brazil · Delayed Price · Currency is BRL 33.00
+8.89 (36.87%)
Mar 19, 2026, 5:00 PM GMT-3
Investimentos Bemge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.02 | 0.23% | 100 |
| Feb 5, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.97 | 0.05% | 2 |
| Jan 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | -43.59% | 3 |
| Jan 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.93 | - | 1 |
| Jan 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.93 | 85.01% | 4 |
| Dec 4, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.04 | -47.04% | 1 |
| Dec 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.73 | 88.89% | 1 |
| Nov 27, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.03 | 0.29% | 200 |