Bahema Sa (BAHI3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.12765957447 | 4.7 | 4.8 | 4.56 | 533 | 4.69875 | CS |
| 4 | 0.11 | 2.34541577825 | 4.69 | 5.1 | 4.15 | 6722 | 4.58209917 | CS |
| 12 | -2.09 | -30.3338171263 | 6.89 | 7.22 | 4.15 | 6642 | 5.62796619 | CS |
| 26 | -3.19 | -39.9249061327 | 7.99 | 8.16 | 4.15 | 5216 | 6.0957788 | CS |
| 52 | -4.96 | -50.8196721311 | 9.76 | 9.91 | 4.15 | 4831 | 6.95667333 | CS |
| 156 | -9.63 | -66.735966736 | 14.43 | 16.8 | 4.15 | 5927 | 10.84544252 | CS |
| 260 | -16.19200031 | -77.1341466791 | 20.99200031 | 27.80000041 | 4.15 | 4180 | 11.60526708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446940 | 4.71 | -0.06 | -1.26 | 4.71 | 4.71 | 4.71 | 100 |
| 1731360540 | 4.7699999 | 0.12 | 2.58 | 4.6 | 4.78 | 4.5599999 | 600 |
| 1731101400 | 4.65 | -0.24 | -4.91 | 4.7 | 4.7 | 4.65 | 900 |
| 1731015000 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1730928600 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1730842200 | 4.89 | 0.16 | 3.38 | 4.82 | 4.89 | 4.75 | 5200 |
| 1730755800 | 4.73 | -0.07 | -1.46 | 4.83 | 4.83 | 4.73 | 6300 |
| 1730496600 | 4.8 | 0.07 | 1.48 | 4.7699999 | 4.8 | 4.66 | 4100 |
| 1730410200 | 4.73 | 0.23 | 5.11 | 4.64 | 4.7699999 | 4.6 | 7200 |
| 1730323800 | 4.5 | 0 | 0.00 | 4.43 | 4.51 | 4.4 | 5600 |
| 1730237340 | 4.5 | 0.04 | 0.90 | 4.58 | 4.58 | 4.45 | 18300 |
| 1730151000 | 4.46 | 0.31 | 7.47 | 4.41 | 4.59 | 4.28 | 11400 |
| 1729891800 | 4.15 | -0.65 | -13.54 | 4.89 | 4.89 | 4.15 | 23600 |
| 1729805400 | 4.8 | -0.04 | -0.83 | 4.84 | 4.84 | 4.7 | 2900 |
| 1729719000 | 4.84 | 0.19 | 4.09 | 4.74 | 4.84 | 4.5199999 | 17000 |
| 1729632600 | 4.65 | -0.32 | -6.44 | 4.84 | 4.85 | 4.65 | 8600 |
| 1729546140 | 4.97 | -0.02 | -0.40 | 4.99 | 4.99 | 4.67 | 1400 |
| 1729287000 | 4.99 | -0.01 | -0.20 | 5.05 | 5.1 | 4.85 | 2500 |
| 1729200540 | 5 | 0.21 | 4.38 | 4.85 | 5 | 4.75 | 2900 |
| 1729114140 | 4.79 | 0.02 | 0.42 | 4.69 | 4.9 | 4.69 | 2400 |
| 1729027740 | 4.7699999 | -0.35 | -6.84 | 5.22 | 5.4 | 4.7 | 15100 |
| 1728941340 | 5.12 | -0.57 | -10.02 | 5.49 | 5.49 | 5 | 16000 |
| 1728682200 | 5.69 | 0.18 | 3.27 | 5.69 | 5.69 | 5.69 | 100 |
| 1728595740 | 5.51 | -0.21 | -3.67 | 5.93 | 5.93 | 5.5 | 15500 |
| 1728509400 | 5.72 | -0.37 | -6.08 | 5.94 | 6.05 | 5.72 | 7300 |
| 1728422940 | 6.09 | 0.08 | 1.33 | 6.09 | 6.09 | 6.09 | 300 |
| 1728336600 | 6.01 | -0.02 | -0.33 | 6.0599999 | 6.0599999 | 5.96 | 4200 |
| 1728077400 | 6.03 | 0.04 | 0.67 | 5.91 | 6.36 | 5.89 | 36100 |
| 1727991000 | 5.99 | -0.01 | -0.17 | 5.96 | 6.05 | 5.96 | 800 |
| 1727904540 | 6 | 0 | 0.00 | 6.05 | 6.1 | 5.99 | 6100 |
| 1727818200 | 6 | -0.04 | -0.66 | 6.1 | 6.2 | 5.94 | 24600 |
| 1727731800 | 6.04 | -0.56 | -8.48 | 6.68 | 6.68 | 5.94 | 20400 |
| 1727472600 | 6.6 | -0.28 | -4.07 | 6.5199999 | 6.69 | 6.5199999 | 4700 |
| 1727386140 | 6.88 | 0.27 | 4.08 | 6.5199999 | 6.88 | 6.5199999 | 300 |
| 1727299740 | 6.61 | -0.16 | -2.36 | 6.62 | 6.62 | 6.61 | 200 |
| 1727213400 | 6.77 | 0.67 | 10.98 | 6.5 | 6.89 | 6.45 | 10800 |
| 1727127000 | 6.1 | -0.25 | -3.94 | 6.49 | 6.49 | 6 | 14800 |
| 1726867800 | 6.35 | -0.65 | -9.29 | 6.65 | 6.72 | 6.2 | 19800 |
| 1726781400 | 7 | 0.35 | 5.26 | 6.69 | 7 | 6.6 | 5900 |
| 1726695000 | 6.65 | -0.06 | -0.89 | 6.65 | 6.65 | 6.65 | 1000 |
| 1726608600 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1726522200 | 6.71 | 0.06 | 0.90 | 6.6 | 6.71 | 6.6 | 3200 |
| 1726263000 | 6.65 | 0.04 | 0.61 | 6.7 | 6.7 | 6.65 | 1100 |
| 1726176540 | 6.61 | -0.07 | -1.05 | 6.69 | 6.69 | 6.61 | 500 |
| 1726090140 | 6.68 | -0.11 | -1.62 | 6.79 | 6.8 | 6.68 | 3300 |
| 1726003740 | 6.79 | -0.19 | -2.72 | 6.8 | 6.8 | 6.79 | 2600 |
| 1725917400 | 6.98 | 0.18 | 2.65 | 6.75 | 6.98 | 6.6 | 4000 |
| 1725658200 | 6.8 | -0.14 | -2.02 | 6.99 | 7 | 6.8 | 2300 |
| 1725571800 | 6.94 | -0.05 | -0.72 | 6.55 | 6.94 | 6.55 | 7300 |
| 1725485400 | 6.99 | 0.36 | 5.43 | 6.46 | 6.99 | 6.3 | 9100 |
| 1725399000 | 6.63 | -0.14 | -2.07 | 6.51 | 6.63 | 6.51 | 1500 |
| 1725312600 | 6.77 | 0.38 | 5.95 | 6.77 | 6.77 | 6.77 | 2000 |
| 1725053400 | 6.39 | 0.19 | 3.06 | 6.23 | 6.45 | 6.2 | 3200 |
| 1724967000 | 6.2 | -0.66 | -9.62 | 6.64 | 6.64 | 6.2 | 2400 |
| 1724880600 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 500 |
| 1724794140 | 6.86 | 0.01 | 0.15 | 6.89 | 6.89 | 6.72 | 2900 |
| 1724707740 | 6.85 | -0.35 | -4.86 | 7.04 | 7.04 | 6.85 | 3100 |
| 1724448600 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 100 |
| 1724362140 | 7.2 | -0.02 | -0.28 | 7.21 | 7.21 | 7.2 | 400 |
| 1724275740 | 7.22 | -0.03 | -0.41 | 6.89 | 7.22 | 6.89 | 4100 |
| 1724189340 | 7.25 | 0.4 | 5.84 | 6.85 | 7.25 | 6.85 | 2500 |
| 1724102940 | 6.85 | -0.14 | -2.00 | 6.81 | 6.85 | 6.8 | 1500 |
| 1723843800 | 6.99 | -0.01 | -0.14 | 6.97 | 6.99 | 6.97 | 600 |
| 1723757340 | 7 | 0.5 | 7.69 | 6.8 | 7 | 6.8 | 1900 |
| 1723671000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1723584600 | 6.5 | 0 | 0.00 | 6.53 | 6.53 | 6.5 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
