Investimentos Bemge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	34.00	34.00	34.00	34.00	34.00	2.16%	2
Oct 26, 2026	33.28	33.28	33.28	33.28	33.28	0.85%	3
Oct 23, 2026	33.00	33.00	33.00	33.00	33.00	-	2
Oct 22, 2026	33.00	33.00	33.00	33.00	33.00	0.18%	3
Oct 15, 2026	32.94	32.94	32.94	32.94	32.94	-	1
Oct 14, 2026	32.94	32.94	32.94	32.94	32.94	-1.05%	100
Oct 5, 2026	33.29	33.29	33.29	33.29	33.29	-0.12%	1
Sep 30, 2026	33.33	33.33	33.33	33.33	33.33	1.00%	15
Sep 29, 2026	33.00	33.00	33.00	33.00	33.00	-14.79%	1
Sep 22, 2026	38.73	38.73	38.73	38.73	38.73	1.02%	1
Sep 14, 2026	38.34	38.34	38.34	38.34	38.34	1.00%	11
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