Bemobi Mobile Tech SA BMOB3
BMFBOVESPA · Brazil · Technology Services
BRL 27.84-0.31 (-1.10%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 28.00 | -0.53% | BRL 28.16 | BRL 28.54 | BRL 27.62 | 663.70K |
| 2026-09-30 | BRL 28.15 | +1.85% | BRL 27.86 | BRL 28.65 | BRL 27.78 | 1.62M |
| 2026-09-29 | BRL 27.64 | +1.21% | BRL 27.19 | BRL 27.81 | BRL 27.09 | 2.08M |
| 2026-09-28 | BRL 27.31 | -0.69% | BRL 27.46 | BRL 27.46 | BRL 27.00 | 1.41M |
| 2026-09-25 | BRL 27.50 | -1.15% | BRL 27.82 | BRL 27.97 | BRL 27.28 | 436.20K |
| 2026-09-24 | BRL 27.82 | 0.00% | BRL 27.64 | BRL 28.10 | BRL 27.42 | 919.40K |
| 2026-09-23 | BRL 27.82 | -2.56% | BRL 28.51 | BRL 28.61 | BRL 27.60 | 508.60K |
| 2026-09-22 | BRL 28.55 | +3.22% | BRL 27.54 | BRL 28.68 | BRL 27.53 | 1.23M |
| 2026-09-21 | BRL 27.66 | +0.51% | BRL 27.70 | BRL 27.93 | BRL 27.58 | 516.50K |
| 2026-09-18 | BRL 27.52 | -0.43% | BRL 27.64 | BRL 27.71 | BRL 27.34 | 600.40K |
| 2026-09-17 | BRL 27.64 | +0.69% | BRL 27.61 | BRL 28.07 | BRL 27.49 | 369.50K |
| 2026-09-16 | BRL 27.45 | -0.72% | BRL 27.60 | BRL 27.98 | BRL 26.88 | 560.20K |
| 2026-09-15 | BRL 27.65 | +2.79% | BRL 26.93 | BRL 27.77 | BRL 26.76 | 433.40K |
| 2026-09-14 | BRL 26.90 | +2.40% | BRL 25.92 | BRL 27.08 | BRL 25.72 | 586.00K |
| 2026-09-11 | BRL 26.27 | +0.23% | BRL 26.05 | BRL 26.54 | BRL 25.91 | 369.80K |
| 2026-09-10 | BRL 26.21 | +2.62% | BRL 25.56 | BRL 26.41 | BRL 25.29 | 711.50K |
| 2026-09-09 | BRL 25.54 | -0.78% | BRL 25.34 | BRL 25.84 | BRL 25.34 | 451.70K |
| 2026-09-08 | BRL 25.74 | -1.19% | BRL 26.00 | BRL 26.17 | BRL 25.32 | 543.20K |
| 2026-09-04 | BRL 26.05 | +4.03% | BRL 25.28 | BRL 26.15 | BRL 24.80 | 1.65M |
| 2026-09-03 | BRL 25.04 | -2.38% | BRL 25.68 | BRL 25.94 | BRL 24.83 | 450.30K |
| 2026-09-02 | BRL 25.65 | +1.02% | BRL 25.50 | BRL 25.65 | BRL 25.25 | 444.40K |
| 2026-09-01 | BRL 25.39 | -0.31% | BRL 25.76 | BRL 25.76 | BRL 25.16 | 679.40K |
| 2026-08-31 | BRL 25.47 | +2.83% | BRL 24.83 | BRL 25.78 | BRL 24.64 | 1.04M |
| 2026-08-28 | BRL 24.77 | +1.64% | BRL 24.37 | BRL 25.12 | BRL 24.02 | 431.50K |
| 2026-08-27 | BRL 24.37 | +0.83% | BRL 23.85 | BRL 24.42 | BRL 23.82 | 366.10K |
| 2026-08-26 | BRL 24.17 | +1.64% | BRL 23.55 | BRL 24.40 | BRL 23.51 | 386.10K |
| 2026-08-25 | BRL 23.78 | +2.77% | BRL 23.20 | BRL 23.81 | BRL 23.01 | 360.40K |
| 2026-08-24 | BRL 23.14 | +1.49% | BRL 22.69 | BRL 23.28 | BRL 22.34 | 319.70K |
| 2026-08-21 | BRL 22.80 | +2.75% | BRL 22.33 | BRL 22.97 | BRL 22.25 | 283.70K |
| 2026-08-20 | BRL 22.19 | -1.38% | BRL 22.45 | BRL 22.47 | BRL 22.06 | 485.20K |
| 2026-08-19 | BRL 22.50 | -1.32% | BRL 23.06 | BRL 23.17 | BRL 22.41 | 263.70K |
| 2026-08-18 | BRL 22.80 | -2.15% | BRL 23.16 | BRL 23.25 | BRL 22.66 | 370.30K |
| 2026-08-17 | BRL 23.30 | +2.15% | BRL 22.67 | BRL 23.30 | BRL 22.36 | 487.70K |
| 2026-08-14 | BRL 22.81 | -0.31% | BRL 22.69 | BRL 22.90 | BRL 22.30 | 820.40K |
| 2026-08-13 | BRL 22.88 | -2.43% | BRL 23.45 | BRL 23.50 | BRL 22.71 | 571.60K |
| 2026-08-12 | BRL 23.45 | +3.30% | BRL 22.71 | BRL 23.50 | BRL 22.39 | 645.00K |
| 2026-08-11 | BRL 22.70 | -2.45% | BRL 23.12 | BRL 23.27 | BRL 22.19 | 517.20K |
| 2026-08-10 | BRL 23.27 | +1.84% | BRL 22.84 | BRL 23.35 | BRL 22.70 | 257.20K |
| 2026-08-07 | BRL 22.85 | -2.64% | BRL 23.46 | BRL 23.46 | BRL 22.59 | 233.30K |
| 2026-08-06 | BRL 23.47 | -1.96% | BRL 23.86 | BRL 23.99 | BRL 23.47 | 232.40K |
| 2026-08-05 | BRL 23.94 | +0.93% | BRL 23.61 | BRL 24.26 | BRL 23.61 | 306.30K |
| 2026-08-04 | BRL 23.72 | +1.15% | BRL 23.65 | BRL 23.79 | BRL 23.41 | 400.60K |
| 2026-08-03 | BRL 23.45 | -1.47% | BRL 23.81 | BRL 23.81 | BRL 23.26 | 315.60K |
| 2026-07-31 | BRL 23.80 | +0.17% | BRL 23.75 | BRL 24.45 | BRL 23.44 | 217.20K |
| 2026-07-30 | BRL 23.76 | +3.62% | BRL 23.12 | BRL 23.80 | BRL 23.07 | 145.70K |
| 2026-07-29 | BRL 22.93 | -1.59% | BRL 23.18 | BRL 23.18 | BRL 22.70 | 283.90K |
| 2026-07-28 | BRL 23.30 | +1.13% | BRL 23.28 | BRL 23.66 | BRL 23.17 | 96.80K |
| 2026-07-27 | BRL 23.04 | +1.05% | BRL 22.87 | BRL 23.11 | BRL 22.86 | 324.10K |
| 2026-07-24 | BRL 22.80 | -0.44% | BRL 22.83 | BRL 22.92 | BRL 22.48 | 154.70K |
| 2026-07-23 | BRL 22.90 | -2.80% | BRL 23.68 | BRL 23.68 | BRL 22.68 | 312.70K |
| 2026-07-22 | BRL 23.56 | +1.12% | BRL 23.40 | BRL 23.61 | BRL 23.26 | 132.10K |
| 2026-07-21 | BRL 23.30 | -0.38% | BRL 23.30 | BRL 23.52 | BRL 22.85 | 248.20K |
| 2026-07-20 | BRL 23.39 | -2.66% | BRL 23.98 | BRL 23.98 | BRL 23.23 | 171.10K |
| 2026-07-17 | BRL 24.03 | +0.17% | BRL 23.80 | BRL 24.35 | BRL 23.80 | 260.30K |
| 2026-07-16 | BRL 23.99 | 0.00% | BRL 24.00 | BRL 24.09 | BRL 23.53 | 259.80K |
| 2026-07-15 | BRL 23.99 | +1.91% | BRL 23.50 | BRL 24.02 | BRL 23.23 | 218.10K |
| 2026-07-14 | BRL 23.54 | +1.03% | BRL 23.44 | BRL 23.71 | BRL 23.19 | 207.30K |
| 2026-07-13 | BRL 23.30 | -2.39% | BRL 23.80 | BRL 23.80 | BRL 23.07 | 221.60K |
| 2026-07-10 | BRL 23.87 | +2.10% | BRL 23.52 | BRL 24.03 | BRL 23.21 | 468.30K |
| 2026-07-09 | BRL 23.38 | +1.92% | BRL 23.00 | BRL 23.39 | BRL 22.89 | 220.10K |
| 2026-07-08 | BRL 22.94 | +0.44% | BRL 22.84 | BRL 22.94 | BRL 22.62 | 272.00K |
| 2026-07-07 | BRL 22.84 | -2.02% | BRL 23.31 | BRL 23.39 | BRL 22.79 | 351.10K |
| 2026-07-06 | BRL 23.31 | -2.59% | BRL 23.93 | BRL 23.93 | BRL 23.18 | 195.20K |
| 2026-07-03 | BRL 23.93 | +0.34% | BRL 23.85 | BRL 24.24 | BRL 23.66 | 144.10K |
| 2026-07-02 | BRL 23.85 | -1.20% | BRL 24.15 | BRL 24.47 | BRL 23.85 | 332.00K |
| 2026-07-01 | BRL 24.14 | +2.51% | BRL 23.55 | BRL 24.45 | BRL 23.31 | 444.40K |
| 2026-06-30 | BRL 23.55 | +1.33% | BRL 23.03 | BRL 23.63 | BRL 22.77 | 381.30K |
| 2026-06-29 | BRL 23.24 | -1.15% | BRL 23.28 | BRL 23.79 | BRL 23.14 | 208.00K |
| 2026-06-26 | BRL 23.51 | +1.42% | BRL 23.04 | BRL 23.51 | BRL 23.00 | 280.90K |
| 2026-06-25 | BRL 23.18 | +0.43% | BRL 23.26 | BRL 23.64 | BRL 23.01 | 296.10K |
| 2026-06-24 | BRL 23.08 | -0.52% | BRL 23.22 | BRL 23.43 | BRL 22.97 | 319.30K |
| 2026-06-23 | BRL 23.20 | +0.22% | BRL 23.02 | BRL 23.22 | BRL 22.67 | 220.70K |
| 2026-06-22 | BRL 23.15 | -0.26% | BRL 23.16 | BRL 23.47 | BRL 23.02 | 237.20K |
| 2026-06-19 | BRL 23.21 | -1.69% | BRL 23.56 | BRL 23.56 | BRL 23.20 | 211.40K |
| 2026-06-18 | BRL 23.61 | +1.37% | BRL 23.46 | BRL 23.87 | BRL 23.40 | 349.20K |
| 2026-06-17 | BRL 23.29 | -0.98% | BRL 23.79 | BRL 24.04 | BRL 23.29 | 720.70K |
| 2026-06-16 | BRL 23.52 | -2.00% | BRL 23.97 | BRL 24.02 | BRL 23.40 | 255.80K |
| 2026-06-15 | BRL 24.00 | -3.03% | BRL 24.97 | BRL 25.30 | BRL 24.00 | 340.40K |
| 2026-06-12 | BRL 24.75 | +1.68% | BRL 24.19 | BRL 24.82 | BRL 24.05 | 450.90K |
| 2026-06-11 | BRL 24.34 | +2.83% | BRL 23.69 | BRL 24.34 | BRL 23.11 | 480.70K |
| 2026-06-10 | BRL 23.67 | +0.72% | BRL 23.41 | BRL 23.75 | BRL 23.19 | 447.90K |
| 2026-06-09 | BRL 23.50 | -0.09% | BRL 23.76 | BRL 23.98 | BRL 23.39 | 424.10K |
| 2026-06-08 | BRL 23.52 | +0.90% | BRL 23.30 | BRL 23.54 | BRL 23.26 | 486.80K |
| 2026-06-05 | BRL 23.31 | -1.77% | BRL 23.83 | BRL 23.83 | BRL 23.18 | 334.60K |
| 2026-06-03 | BRL 23.73 | -4.35% | BRL 24.55 | BRL 24.70 | BRL 23.60 | 653.90K |
| 2026-06-02 | BRL 24.81 | +0.53% | BRL 24.68 | BRL 24.95 | BRL 24.22 | 356.30K |
| 2026-06-01 | BRL 24.68 | +2.70% | BRL 24.49 | BRL 24.68 | BRL 23.63 | 587.60K |
| 2026-05-29 | BRL 24.03 | -1.31% | BRL 24.41 | BRL 24.42 | BRL 23.85 | 395.20K |
| 2026-05-28 | BRL 24.35 | -0.61% | BRL 24.51 | BRL 24.94 | BRL 24.34 | 592.40K |
| 2026-05-27 | BRL 24.50 | -4.30% | BRL 25.91 | BRL 25.91 | BRL 24.50 | 681.00K |