Skip to main content
Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.50
-1.96 (-7.14%)
At close: Dec 5, 2025

Bemobi Mobile Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5527.5525.4125.5025.50-7.14%583,700
Dec 4, 202526.8727.5526.5227.4627.463.27%298,800
Dec 3, 202526.6126.8926.4026.5926.59-0.75%284,600
Dec 2, 202526.6326.9226.2126.7926.790.71%339,100
Dec 1, 202527.1027.1026.5326.6026.60-1.55%477,200
Nov 28, 202526.7427.1126.5827.0227.021.35%285,400
Nov 27, 202526.1726.8526.1326.6626.661.45%365,800
Nov 26, 202525.3126.5625.3126.2826.283.51%867,900
Nov 25, 202525.0025.4024.7025.3925.391.60%400,500
Nov 24, 202524.8025.1024.6924.9924.990.44%239,200
Nov 21, 202524.7424.8824.3924.8824.880.24%333,700
Nov 19, 202524.8524.9224.3924.8224.82-0.04%407,100
Nov 18, 202524.1225.0623.8824.8324.832.77%477,500
Nov 17, 202524.8924.9023.8524.1624.16-2.46%411,100
Nov 14, 202525.0025.5023.9424.7724.77-0.52%674,400
Nov 13, 202524.2024.9023.6924.9024.903.02%530,500
Nov 12, 202524.1424.3723.9524.1724.17-0.33%495,400
Nov 11, 202524.9925.1224.0824.2524.250.83%874,100
Nov 10, 202523.8424.4023.8424.0524.050.38%355,200
Nov 7, 202523.5023.9622.9623.9623.961.53%229,100
Nov 6, 202523.5124.3123.4523.6023.600.43%463,700
Nov 5, 202523.2723.5023.1823.5023.500.64%537,200
Nov 4, 202522.6823.5222.5423.3523.351.97%694,400
Nov 3, 202523.5023.5022.6622.9022.90-2.35%336,200
Oct 31, 202523.1223.4522.7123.4523.451.96%617,000
Oct 30, 202522.3323.2522.1923.0023.002.77%455,000
Oct 29, 202522.0522.4222.0122.3822.381.63%418,200
Oct 28, 202522.0922.1621.5122.0222.020.05%284,800
Oct 27, 202522.3322.5721.7922.0122.01-1.30%255,000
Oct 24, 202522.0522.3621.8222.3022.301.73%415,000
Oct 23, 202521.6521.9521.3521.9221.921.15%303,600
Oct 22, 202521.6221.7521.3521.6721.670.70%218,100
Oct 21, 202521.6721.7421.2121.5221.52-1.06%188,600
Oct 20, 202521.3121.9621.2521.7521.752.11%146,100
Oct 17, 202521.0621.3020.8721.3021.300.33%300,800
Oct 16, 202521.1121.3020.9021.2321.23-0.33%251,500
Oct 15, 202521.3021.6521.0521.3021.30-816,500
Oct 14, 202521.5121.6121.1021.3021.30-1.39%771,700
Oct 13, 202521.6922.0821.2921.6021.601.84%396,600
Oct 10, 202521.1821.8221.1421.2121.21-0.14%361,700
Oct 9, 202521.4921.4921.0621.2421.24-0.23%206,100
Oct 8, 202521.4921.7221.1621.2921.290.09%385,900
Oct 7, 202521.1721.7421.0421.2721.270.81%531,000
Oct 6, 202521.5221.9321.1021.1021.10-3.21%174,500
Oct 3, 202522.0022.2021.5621.8021.80-0.91%412,000
Oct 2, 202522.8822.8821.9022.0022.00-3.85%402,600
Oct 1, 202523.1423.4522.7022.8822.88-1.12%306,400
Sep 30, 202523.6923.7822.6823.1423.14-1.95%539,800
Sep 29, 202523.4023.7123.3823.6023.601.24%325,800
Sep 26, 202522.6523.4222.6523.3123.312.69%386,500
Sep 25, 202523.0523.1622.5722.7022.70-1.52%318,500
Sep 24, 202523.0623.2422.9923.0523.05-0.13%254,700
Sep 23, 202522.8123.1222.7323.0823.080.61%286,700
Sep 22, 202522.1223.0022.1222.9422.941.87%326,800
Sep 19, 202521.9622.9221.9622.5222.522.97%552,100
Sep 18, 202522.0122.1721.7421.8721.87-0.64%206,600
Sep 17, 202521.8722.1421.6722.0122.010.92%297,500
Sep 16, 202522.0022.3421.7621.8121.81-0.41%257,300
Sep 15, 202521.3622.0421.2121.9021.903.40%327,700
Sep 12, 202521.1621.3721.0221.1821.180.33%212,800
Sep 11, 202521.0721.2420.9321.1121.110.52%334,900
Sep 10, 202520.7121.2420.7121.0021.001.30%379,800
Sep 9, 202520.3720.8920.3720.7320.731.27%289,100
Sep 8, 202520.5820.7020.1820.4720.47-0.63%234,000
Sep 5, 202520.6220.9920.4720.6020.600.10%411,900
Sep 4, 202520.1920.8020.0320.5820.582.29%752,800
Sep 3, 202519.5420.3319.5420.1220.122.29%462,700
Sep 2, 202519.6019.6719.2719.6719.67-0.41%444,100
Sep 1, 202519.8820.0419.5119.7519.75-0.75%354,400
Aug 29, 202520.0320.3219.8619.9019.90-0.90%412,000
Aug 28, 202519.6020.2019.6020.0820.082.50%265,800
Aug 27, 202519.5419.7719.4219.5919.59-0.05%250,900
Aug 26, 202519.5419.6419.4619.6019.60-0.10%112,100
Aug 25, 202519.5119.8819.5119.6219.62-0.30%127,100
Aug 22, 202519.6119.9519.2719.6819.68-0.61%297,300
Aug 21, 202520.2920.3019.7019.8019.50-2.51%466,700
Aug 20, 202520.5020.6020.1020.3120.000.25%135,500
Aug 19, 202521.3121.3220.0920.2619.95-3.80%307,900
Aug 18, 202521.5321.5320.9721.0620.74-1.82%342,900
Aug 15, 202520.3721.8019.8221.4521.129.05%952,600
Aug 14, 202520.3120.3119.6719.6719.37-2.86%170,900
Aug 13, 202520.1920.3919.8020.2519.94-0.20%324,800
Aug 12, 202520.4520.7020.2220.2919.980.79%245,100
Aug 11, 202520.5120.5420.1320.1319.82-1.32%145,800
Aug 8, 202519.8520.6519.8520.4020.090.84%320,300
Aug 7, 202520.6220.7120.2020.2319.92-0.69%371,400
Aug 6, 202519.8720.6119.6720.3720.064.03%406,800
Aug 5, 202520.0720.1319.5819.5819.28-2.10%264,000
Aug 4, 202520.2720.4319.7620.0019.69-1.14%322,000
Aug 1, 202520.4720.8320.2020.2319.92-0.78%468,000
Jul 31, 202520.3220.4720.1620.3920.08-0.73%517,500
Jul 30, 202520.4120.8020.1220.5420.230.74%543,600
Jul 29, 202520.6220.8320.1720.3920.080.10%584,000
Jul 28, 202520.2320.5320.0220.3720.060.05%259,700
Jul 25, 202520.6120.8020.3620.3620.05-1.64%111,300
Jul 24, 202520.8221.0120.6320.7020.38-1.99%149,800
Jul 23, 202521.2321.6021.0021.1220.80-1.03%477,400
Jul 22, 202521.4421.9421.2721.3421.01-0.42%375,100
Jul 21, 202521.5121.6720.9721.4321.10-0.79%296,100
Jul 18, 202521.8821.8821.2921.6021.27-1.23%262,800