Bahema Sa (BAHI3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 4.85 | 5.1 | 4.04 | 8542 | 4.39527805 | CS |
| 26 | 0 | 0 | 6.26 | 7.25 | 4.04 | 6183 | 5.54554325 | CS |
| 52 | 0 | 0 | 7.95 | 9.5 | 4.04 | 4993 | 6.47611404 | CS |
| 156 | 0 | 0 | 14 | 16.8 | 4.04 | 6147 | 10.58996328 | CS |
| 260 | 0 | 0 | 20.0000003 | 27.80000041 | 4.04 | 4325 | 11.40809127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1736285340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1736198940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1735939740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1735853340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1735594140 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1735334940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1735248540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1734989340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1734730140 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1734643740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1734557340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1734470940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1734384540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1734125340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1734038940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1733952540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1733866140 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1733779740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1733520540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1733434140 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1733347740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1733261340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1733174940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1732915740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1732829340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1732742940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1732656540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1732570140 | 4.51 | 0.2 | 4.64 | 4.35 | 4.51 | 4.35 | 3700 |
| 1732310940 | 4.3099999 | 0.25 | 6.16 | 4.18 | 4.33 | 4.18 | 7300 |
| 1732224600 | 4.0599999 | -0.78 | -16.12 | 4.89 | 4.9 | 4.04 | 70300 |
| 1732051800 | 4.84 | 0.14 | 2.98 | 4.8 | 4.86 | 4.8 | 1900 |
| 1731965340 | 4.7 | -0.1 | -2.08 | 4.7 | 4.7 | 4.65 | 300 |
| 1731619800 | 4.8 | 0 | 0.00 | 4.8 | 4.84 | 4.7 | 2300 |
| 1731533400 | 4.8 | 0.09 | 1.91 | 4.8 | 4.8 | 4.8 | 600 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
