Baumer Sa (BALM3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251800 | 12.51 | 0.01 | 0.08 | 12.9 | 12.9 | 12.51 | 19 |
| 1721165340 | 12.5 | 0.01 | 0.08 | 12.5 | 12.5 | 12.35 | 12 |
| 1721079000 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1720819800 | 12.49 | -0.25 | -1.96 | 12.49 | 12.49 | 12.49 | 1 |
| 1720733400 | 12.74 | 0.55 | 4.51 | 12.74 | 12.74 | 12.74 | 1 |
| 1720647000 | 12.19 | 0 | 0.00 | 11.8 | 12.19 | 11.8 | 2 |
| 1720560600 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1720474200 | 12.19 | 0.29 | 2.44 | 12.19 | 12.19 | 12.19 | 3 |
| 1720215000 | 11.9 | 0.7 | 6.25 | 11.4 | 12.35 | 11.4 | 219 |
| 1720128540 | 11.2 | -0.1 | -0.88 | 11.5 | 11.7 | 11.2 | 4 |
| 1720042200 | 11.3 | 1.14 | 11.22 | 10.99 | 11.3 | 10.99 | 7 |
| 1719955800 | 10.16 | -1.74 | -14.62 | 10.3 | 10.3 | 10.16 | 5 |
| 1719869400 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1719610200 | 11.9 | 0.7 | 6.25 | 11.57 | 12.11 | 11.2 | 41 |
| 1719523800 | 11.2 | 0.11 | 0.99 | 11.2 | 11.2 | 11.2 | 1 |
| 1719437400 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1719351000 | 11.09 | 1.09 | 10.90 | 9.96 | 11.09 | 9.93 | 11 |
| 1719264600 | 10 | 0 | 0.00 | 10.01 | 10.01 | 10 | 50 |
| 1719005400 | 10 | 0.15 | 1.52 | 11.33 | 11.47 | 10 | 7 |
| 1718918940 | 9.85 | -1.25 | -11.26 | 11.03 | 11.04 | 9.85 | 35 |
| 1718832540 | 11.1 | 0.16 | 1.46 | 10.99 | 11.1 | 10.99 | 5 |
| 1718746200 | 10.94 | 0.53 | 5.09 | 10.31 | 10.94 | 10.31 | 5 |
| 1718659800 | 10.41 | -0.33 | -3.07 | 10.41 | 10.41 | 10.41 | 1 |
| 1718400600 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1718314200 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1718227800 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1718141400 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 3 |
| 1718055000 | 10.74 | 0.24 | 2.29 | 10.74 | 10.74 | 10.74 | 1 |
| 1717795800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1717709400 | 10.5 | -0.23 | -2.14 | 10.5 | 10.5 | 10.5 | 5 |
| 1717622940 | 10.73 | 0.23 | 2.19 | 10.64 | 10.73 | 10.64 | 8 |
| 1717536600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1717450200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1717191000 | 10.5 | 0.3 | 2.94 | 10.5 | 10.5 | 10.5 | 3 |
| 1717018140 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1716931740 | 10.2 | -0.1 | -0.97 | 10.2 | 10.2 | 10.2 | 34 |
| 1716845340 | 10.3 | -0.41 | -3.83 | 10.4 | 10.4 | 10.3 | 13 |
| 1716586200 | 10.71 | -0.53 | -4.72 | 11.24 | 11.24 | 10.71 | 13 |
| 1716499740 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1716413340 | 11.24 | 0.5 | 4.66 | 11.24 | 11.24 | 11.24 | 1 |
| 1716327000 | 10.74 | -1.41 | -11.60 | 10.74 | 10.74 | 10.74 | 1 |
| 1716240600 | 12.15 | 1.13 | 10.25 | 10.74 | 12.15 | 10.73 | 45 |
| 1715981400 | 11.02 | 0.29 | 2.70 | 11.02 | 11.02 | 11.02 | 1 |
| 1715895000 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1715808600 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1715722200 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1715635800 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1715376600 | 10.73 | -0.51 | -4.54 | 10.73 | 10.73 | 10.73 | 1 |
| 1715290140 | 11.24 | 0.53 | 4.95 | 11.24 | 11.24 | 11.24 | 8 |
| 1715203800 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1715117400 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1715031000 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1714771800 | 10.71 | -0.53 | -4.72 | 10.8 | 10.8 | 10.71 | 2 |
| 1714685400 | 11.24 | -0.76 | -6.33 | 11.24 | 11.24 | 11.24 | 5 |
| 1714512600 | 12 | -0.12 | -0.99 | 12 | 12 | 12 | 3 |
| 1714426200 | 12.12 | 0.12 | 1.00 | 12 | 12.12 | 12 | 45 |
| 1714167000 | 12 | 0.01 | 0.08 | 11.6 | 12 | 11.6 | 10 |
| 1714080540 | 11.99 | 0.71 | 6.29 | 11.69 | 11.99 | 11.69 | 15 |
| 1713994200 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1713907800 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1713821400 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1713562200 | 11.28 | 0.96 | 9.30 | 11.28 | 11.59 | 11.28 | 13 |
| 1713475800 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
