Skip to main content
Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.42
-0.50 (-2.09%)
At close: Mar 6, 2026

Bemobi Mobile Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.8024.2523.0423.4223.42-2.09%401,100
Mar 5, 202624.5024.5023.8623.9223.92-2.33%342,900
Mar 4, 202623.9524.6223.8524.4924.494.43%319,900
Mar 3, 202624.2224.2422.7723.4523.45-4.25%769,600
Mar 2, 202623.9324.7423.7824.4924.491.20%636,700
Feb 27, 202623.9324.6123.9324.2024.200.04%479,300
Feb 26, 202623.8724.4423.7424.1924.191.34%306,100
Feb 25, 202625.0025.0123.8023.8723.87-3.83%497,300
Feb 24, 202624.6024.8624.4824.8224.820.89%240,400
Feb 23, 202625.1425.1424.4024.6024.60-1.60%229,000
Feb 20, 202625.0925.1024.3725.0025.00-0.44%335,000
Feb 19, 202624.1625.2924.0125.1125.114.49%366,100
Feb 18, 202623.8024.1723.7024.0324.03-0.17%198,000
Feb 13, 202623.6124.1323.4224.0724.07-1.03%283,400
Feb 12, 202624.0024.4723.6924.3224.320.91%455,000
Feb 11, 202623.6124.2123.6024.1024.102.29%385,100
Feb 10, 202623.6124.1523.5623.5623.56-0.17%389,400
Feb 9, 202623.4223.8523.3823.6023.601.77%397,400
Feb 6, 202622.6723.1922.6523.1923.191.84%518,800
Feb 5, 202622.8623.1522.6222.7722.77-0.39%276,900
Feb 4, 202624.7924.7922.5622.8622.86-6.96%641,200
Feb 3, 202625.1925.3924.5724.5724.57-1.29%375,400
Feb 2, 202625.0425.1524.6424.8924.890.40%257,500
Jan 30, 202624.3925.0324.1424.7924.791.52%417,700
Jan 29, 202625.9826.0924.0624.4224.42-6.00%717,000
Jan 28, 202626.0826.3325.4625.9825.98-0.04%393,900
Jan 27, 202626.5426.5625.8725.9925.99-1.07%439,100
Jan 26, 202626.2126.6525.6026.2726.270.50%533,600
Jan 23, 202624.9226.2024.7626.1426.145.36%671,000
Jan 22, 202623.9024.9523.9024.8124.814.07%525,000
Jan 21, 202623.2023.8423.2023.8423.843.38%340,700
Jan 20, 202623.1123.3222.8023.0623.060.17%344,400
Jan 19, 202622.2323.0222.2023.0223.024.30%357,500
Jan 16, 202621.9222.2221.8022.0722.070.82%328,300
Jan 15, 202621.3721.9421.2021.8921.892.43%428,800
Jan 14, 202621.6121.6121.0021.3721.370.71%650,600
Jan 13, 202621.8621.9521.0521.2221.22-2.93%497,300
Jan 12, 202622.2122.2121.8621.8621.86-1.58%380,800
Jan 9, 202622.0422.6822.0422.2122.21-0.05%411,400
Jan 8, 202622.0322.2821.9422.2222.220.05%241,600
Jan 7, 202622.6122.6721.9122.2122.21-1.07%323,700
Jan 6, 202622.4122.6022.1122.4522.451.35%506,500
Jan 5, 202622.0122.3422.0022.1522.150.68%276,400
Jan 2, 202622.7122.9021.9122.0022.00-3.13%298,900
Dec 30, 202522.4922.8822.1722.7122.710.71%416,500
Dec 29, 202522.7022.8822.2622.5522.55-1.31%197,000
Dec 26, 202523.0523.0522.6122.8522.85-0.22%171,100
Dec 23, 202522.8923.2022.5222.9022.901.78%609,300
Dec 22, 202522.9923.0722.3922.5022.50-2.17%352,900
Dec 19, 202523.7323.7322.9823.0023.00-1.96%299,400
Dec 18, 202523.6423.6423.1823.4623.460.26%169,500
Dec 17, 202523.6023.6522.9423.4023.40-1.80%382,100
Dec 16, 202524.5724.5723.5023.8323.83-2.97%327,400
Dec 15, 202524.2524.5624.0624.5624.561.32%248,700
Dec 12, 202524.1624.6023.9624.2424.24-5.50%270,100
Dec 11, 202525.4125.9425.2925.6524.061.02%321,400
Dec 10, 202525.6425.9025.0225.3923.82-0.82%412,100
Dec 9, 202526.4126.4124.8525.6024.01-1.16%543,000
Dec 8, 202525.9125.9625.3325.9024.291.57%339,300
Dec 5, 202527.5527.5525.4125.5023.92-7.14%583,700
Dec 4, 202526.8727.5526.5227.4625.763.27%298,800
Dec 3, 202526.6126.8926.4026.5924.94-0.75%284,600
Dec 2, 202526.6326.9226.2126.7925.130.71%339,100
Dec 1, 202527.1027.1026.5326.6024.95-1.55%477,200
Nov 28, 202526.7427.1826.5827.0225.341.35%399,700
Nov 27, 202526.1726.8526.1326.6625.011.45%365,800
Nov 26, 202525.3126.5625.3126.2824.653.51%867,900
Nov 25, 202525.0025.4024.7025.3923.821.60%400,500
Nov 24, 202524.8025.1024.6924.9923.440.44%239,200
Nov 21, 202524.7424.8824.3924.8823.340.24%333,700
Nov 19, 202524.8524.9224.3924.8223.28-0.04%407,100
Nov 18, 202524.1225.0623.8824.8323.292.77%477,500
Nov 17, 202524.8924.9023.8524.1622.66-2.46%411,100
Nov 14, 202525.0025.5023.9424.7723.23-0.52%674,400
Nov 13, 202524.2024.9023.6924.9023.363.02%530,500
Nov 12, 202524.1424.3723.9524.1722.67-0.33%495,400
Nov 11, 202524.9925.1224.0824.2522.750.83%874,100
Nov 10, 202523.8424.4023.8424.0522.560.38%355,200
Nov 7, 202523.5023.9622.9623.9622.471.53%229,100
Nov 6, 202523.5124.3123.4523.6022.140.43%463,700
Nov 5, 202523.2723.5023.1823.5022.040.64%537,200
Nov 4, 202522.6823.5222.5423.3521.901.97%694,400
Nov 3, 202523.5023.5022.6622.9021.48-2.35%336,200
Oct 31, 202523.1223.4522.7123.4522.001.96%617,000
Oct 30, 202522.3323.2522.1923.0021.572.77%455,000
Oct 29, 202522.0522.4222.0122.3820.991.63%418,200
Oct 28, 202522.0922.1621.5122.0220.650.05%284,800
Oct 27, 202522.3322.5721.7922.0120.65-1.30%255,000
Oct 24, 202522.0522.3621.8222.3020.921.73%415,000
Oct 23, 202521.6521.9521.3521.9220.561.15%303,600
Oct 22, 202521.6221.7521.3521.6720.330.70%218,100
Oct 21, 202521.6721.7421.2121.5220.19-1.06%188,600
Oct 20, 202521.3121.9621.2521.7520.402.11%146,100
Oct 17, 202521.0621.3020.8721.3019.980.33%300,800
Oct 16, 202521.1121.3020.9021.2319.91-0.33%251,500
Oct 15, 202521.3021.6521.0521.3019.98-816,500
Oct 14, 202521.5121.6121.1021.3019.98-1.39%771,700
Oct 13, 202521.6922.0821.2921.6020.261.84%396,600
Oct 10, 202521.1821.8221.1421.2119.89-0.14%361,700
Oct 9, 202521.4921.4921.0621.2419.92-0.23%206,100