B3 · BMOB3 · stock
Bemobi Mobile Tech S.A. (BMOB3) stock price history
Every B3 trading session of Bemobi Mobile Tech S.A. from Feb 11, 2021 to Sep 28, 2026: 1,404 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMOB3 adjusted close, 2021 to 2026
- R$28.55
- All time high, 2026
- R$28.68
- 52 week high, R$19.27 low
- 1,404
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BMOB3 key facts
- Bemobi Mobile Tech S.A. (BMOB3) closed at R$27.31 on Sep 28, 2026 on B3.
- BMOB3's all time high close is R$28.55, set on Sep 22, 2026; its all time low close is R$8.52 on Jul 14, 2022.
- BMOB3's 52 week range is R$19.27 to R$28.68.
- BMOB3 returned +26.9% over the year to Sep 28, 2026 and +105.4% over five years.
- Since Feb 11, 2021 BMOB3 returned +59%, +8.6% a year compounded.
- BMOB3's deepest drawdown was -58.8% from Feb 24, 2021 to Jul 14, 2022.
- DataCedar holds 1,404 daily sessions of BMOB3 history from Feb 11, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BMOB3 price chart, 2021 to 2026
BMOB3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.3% |
| 3 months | +17.1% |
| 6 months | +9.9% |
| Year to date | +22.2% |
| 1 year | +26.9% |
| 3 years | +186.8% |
| 5 years | +105.4% |
| 10 years | n/a |
| Since Feb 11, 2021 | +58.8% |
| Compound annual growth, 5.6 years | +8.6% |
BMOB3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$28.55 on Sep 22, 2026
- All time low close
- R$8.52 on Jul 14, 2022
- 52 week high
- R$28.68 on Sep 22, 2026
- 52 week low
- R$19.27 on Oct 17, 2025
- Deepest drawdown
- -58.8% from Feb 24, 2021 to Jul 14, 2022, recovered Jul 8, 2025
- Best single session
- +9.6% on Aug 23, 2021
- Worst single session
- -9.6% on Sep 8, 2021
- Volatility, 1 year annualised
- 33.9%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2025, +89%
- Worst calendar year
- 2022, -5%
BMOB3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 11, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$22.36 | R$28.68 | R$20.67 | R$27.31 | +22.2% | 88.9M | 185 |
| 2025 | R$11.64 | R$25.44 | R$11.31 | R$22.36 | +89.0% | 86.4M | 250 |
| 2024 | R$11.66 | R$13.78 | R$9.66 | R$11.83 | +1.5% | 76.9M | 251 |
| 2023 | R$11.22 | R$12.86 | R$9.05 | R$11.66 | +3.6% | 108.1M | 248 |
| 2022 | R$11.95 | R$13.95 | R$8.30 | R$11.25 | -4.8% | 141.6M | 250 |
| 2021 | R$16.61 | R$22.12 | R$9.16 | R$11.82 | n/a | 257.6M | 220 |
BMOB3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$27.31 | +7.2% |
| August 2026 | R$25.47 | +7.9% |
| July 2026 | R$23.60 | +1.1% |
| June 2026 | R$23.35 | -2.0% |
| May 2026 | R$23.83 | -7.6% |
| April 2026 | R$25.79 | -2.4% |
| March 2026 | R$26.43 | +11.0% |
| February 2026 | R$23.82 | -2.4% |
| January 2026 | R$24.40 | +9.2% |
| December 2025 | R$22.36 | -10.4% |
| November 2025 | R$24.95 | +15.2% |
| October 2025 | R$21.65 | +1.3% |
About the BMOB3 data
Daily bars. 1,404 sessions from Feb 11, 2021 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMOB3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BMIN4 Banco Mercantil de Investimentos S.A.
- BMKS3 Bicicletas Monark S.A.
- BMLC11 Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa
- BMLT11 Fundo De Investimentos Imobiliarios De Permuta Financeira Lote5 Mezanino Rl
- BMYB34 Bristol-Myers Squibb Company
- BNBR3 Banco do Nordeste do Brasil S.A.
- BNFS11 Banrisul N Front Fund Investment IMO FII Fund
- BOAC34 Bank of America Corporation
Common questions
BMOB3 share price history
