Bahema Sa (BAHI3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 4.18 | 4.51 | 4.18 | 5500 | 4.37727273 | CS |
| 26 | 0 | 0 | 6.8 | 7.25 | 4.04 | 6934 | 5.3758982 | CS |
| 52 | 0 | 0 | 6.75 | 9.5 | 4.04 | 5162 | 6.36815559 | CS |
| 156 | 0 | 0 | 15.23 | 16.5 | 4.04 | 6205 | 10.45232646 | CS |
| 260 | 0 | 0 | 20.2000003 | 27.80000041 | 4.04 | 4395 | 11.36613977 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1739482140 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1739395740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1739309340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1739222940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1738963740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1738877340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1738790940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1738704540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1738618140 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1738358940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1738272540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1738186140 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1738099740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1738013340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1737754140 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1737667740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1737581340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1737494940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1737408540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1737149340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1737062940 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1736976540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1736890140 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1736803740 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1736544540 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1736458140 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
