Investimentos Bemge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	33.00	33.00	33.00	33.00	33.00	-0.87%	-
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
Apr 27, 2026	33.00	33.00	33.00	33.00	32.94	-0.99%	14