S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Bemobi Tech S.A. (BMOB3F)
Bemobi Tech S.A. (BMOB3F) Historical

BMOB3F Bemobi Tech S.A.

13.12

-0.16 (-1.20%)

Jun 17 2024 - Closed

Delayed by 15 minutes

BMOB3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	13.12	-0.17	-1.28%	13.28	13.28	13.05	1,810
Jun 14 2024	13.29	0.32	2.47%	13.01	13.39	12.90	3,701
Jun 13 2024	12.97	-0.10	-0.77%	12.92	13.10	12.92	2,828
Jun 12 2024	13.07	0.25	1.95%	12.87	13.38	12.87	7,133
Jun 11 2024	12.82	-0.32	-2.44%	13.16	13.16	12.82	3,090
Jun 10 2024	13.14	0.00	0.00%	13.00	13.14	12.70	2,597
Jun 07 2024	13.14	0.03	0.23%	12.97	13.16	12.90	3,631
Jun 06 2024	13.11	0.17	1.31%	12.71	13.12	12.71	2,794
Jun 05 2024	12.94	0.20	1.57%	12.77	12.94	12.66	2,230
Jun 04 2024	12.74	-0.11	-0.86%	12.98	13.00	12.61	3,350
Jun 03 2024	12.85	-0.15	-1.15%	13.03	13.03	12.70	3,902
May 31 2024	13.00	-0.01	-0.08%	12.89	13.05	12.89	2,445
May 29 2024	13.01	-0.28	-2.11%	13.18	13.18	12.94	2,699
May 28 2024	13.29	0.68	5.39%	13.00	13.29	12.90	4,634
May 27 2024	12.61	-0.41	-3.15%	13.04	13.10	12.61	1,717
May 24 2024	13.02	0.08	0.62%	13.03	13.16	12.91	2,735
May 23 2024	12.94	-0.04	-0.31%	13.06	13.08	12.91	1,893
May 22 2024	12.98	-0.04	-0.31%	13.05	13.15	12.91	2,961
May 21 2024	13.02	-0.10	-0.76%	13.13	13.17	12.98	2,665
May 20 2024	13.12	0.19	1.47%	12.97	13.17	12.88	4,089
May 17 2024	12.93	0.20	1.57%	12.73	13.09	12.67	3,044
May 16 2024	12.73	-0.02	-0.16%	12.67	12.79	12.58	2,415
May 15 2024	12.75	0.25	2.00%	12.31	12.78	12.31	4,181
May 14 2024	12.50	0.22	1.79%	12.23	12.53	12.18	4,295
May 13 2024	12.28	-0.01	-0.08%	12.00	12.37	11.87	8,885
May 10 2024	12.29	0.53	4.51%	12.36	12.36	11.88	3,232
May 09 2024	11.76	-0.04	-0.34%	11.80	11.96	11.73	2,876
May 08 2024	11.80	-0.32	-2.64%	12.08	12.09	11.80	3,271
May 07 2024	12.12	0.08	0.66%	12.39	12.39	11.80	3,375
May 06 2024	12.04	-0.26	-2.11%	12.30	12.39	11.92	3,737
May 03 2024	12.30	0.36	3.02%	11.95	12.34	11.95	3,950
May 02 2024	11.94	0.30	2.58%	11.68	12.05	11.68	5,148
Apr 30 2024	11.64	-0.22	-1.85%	11.92	11.99	11.60	5,392
Apr 29 2024	11.86	0.02	0.17%	11.87	12.03	11.80	2,195
Apr 26 2024	11.84	0.16	1.37%	11.77	12.00	11.77	1,909
Apr 25 2024	11.68	-0.57	-4.65%	12.25	12.25	11.49	6,386
Apr 24 2024	12.25	-0.06	-0.49%	12.83	12.83	12.02	3,035
Apr 23 2024	12.31	-0.21	-1.68%	12.33	12.50	12.16	3,043
Apr 22 2024	12.52	0.10	0.81%	12.51	12.64	12.35	2,042
Apr 19 2024	12.42	0.12	0.98%	12.26	12.58	12.26	1,966
Apr 18 2024	12.30	-0.12	-0.97%	12.66	12.82	12.30	3,523
Apr 17 2024	12.42	0.08	0.65%	12.47	12.78	12.40	1,709
Apr 16 2024	12.34	-0.39	-3.06%	12.54	12.83	12.31	3,348
Apr 15 2024	12.73	-0.23	-1.77%	12.96	12.96	12.45	6,273
Apr 12 2024	12.96	-0.29	-2.19%	13.06	13.21	12.80	4,391
Apr 11 2024	13.25	-0.05	-0.38%	13.06	13.26	13.06	2,050
Apr 10 2024	13.30	-0.20	-1.48%	13.46	13.46	13.07	2,847
Apr 09 2024	13.50	-0.09	-0.66%	13.50	13.65	13.32	2,467
Apr 08 2024	13.59	0.36	2.72%	13.23	13.59	13.21	3,280
Apr 05 2024	13.23	-0.25	-1.85%	13.35	13.35	13.06	3,999
Apr 04 2024	13.48	0.13	0.97%	13.51	13.64	13.29	3,406
Apr 03 2024	13.35	-0.35	-2.55%	13.60	13.67	13.27	2,312
Apr 02 2024	13.70	-0.10	-0.72%	13.60	13.72	13.24	5,185
Apr 01 2024	13.80	-0.10	-0.72%	13.81	13.87	13.54	4,828
Mar 28 2024	13.90	0.23	1.68%	13.71	13.90	13.45	3,440
Mar 27 2024	13.67	0.09	0.66%	13.63	13.80	13.62	2,521
Mar 26 2024	13.58	-0.16	-1.16%	13.65	13.72	13.54	2,436
Mar 25 2024	13.74	-0.08	-0.58%	13.85	13.87	13.50	2,312
Mar 22 2024	13.82	0.02	0.14%	13.83	13.84	13.49	1,603
Mar 21 2024	13.80	0.15	1.10%	13.66	13.88	13.60	2,126
Mar 20 2024	13.65	0.25	1.87%	13.40	13.77	13.26	2,822

First Trust Utilities Al...

West High Yield Res (PK)

Guaranty Bancshares

Virtus Investment Partners

Investec Bnk 25

Investec Bnk 24

Vanguard Ftse Developed ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions