Bemobi Mobile Tech SA BMOB3
BMFBOVESPA · Brezilya · Teknoloji Hizmetleri
BRL 27,84-0,31 (-%1,10)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 27,84 | -%1,10 | BRL 28,16 | BRL 28,54 | BRL 27,62 | 769,00K |
| 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 |