Baumer Sa (BALM4)
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 | 0.72 | 6.6976744186 | 10.75 | 11.51 | 10.55 | 1633 | 11.09918367 | PR |
| 4 | 0.96 | 9.13415794481 | 10.51 | 11.51 | 10 | 708 | 10.97282353 | PR |
| 12 | 1.4 | 13.9026812314 | 10.07 | 11.9 | 10 | 1222 | 11.06734091 | PR |
| 26 | 1.67 | 17.0408163265 | 9.8 | 11.9 | 9.8 | 1094 | 10.87190728 | PR |
| 52 | 1.22 | 11.9024390244 | 10.25 | 11.9 | 9.7 | 859 | 10.6350838 | PR |
| 156 | -0.43 | -3.61344537815 | 11.9 | 13.65 | 8.4 | 774 | 10.53384924 | PR |
| 260 | -2.42 | -17.4226061915 | 13.89 | 23.3 | 8.4 | 2441 | 13.95851133 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1738618200 | 11.47 | 0.17 | 1.50 | 10.55 | 11.51 | 10.55 | 2300 |
| 1738358940 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1738272540 | 11.3 | 0.55 | 5.12 | 11.3 | 11.3 | 11.3 | 100 |
| 1738186200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 2500 |
| 1738099740 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1738013340 | 10.75 | 0.15 | 1.42 | 10.74 | 10.75 | 10.74 | 400 |
| 1737754200 | 10.6 | 0.32 | 3.11 | 10.27 | 10.6 | 10.27 | 200 |
| 1737667740 | 10.28 | -0.47 | -4.37 | 10.28 | 10.28 | 10.28 | 200 |
| 1737581400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1737495000 | 10.75 | 0.35 | 3.37 | 10.2 | 10.75 | 10.2 | 800 |
| 1737408540 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1737149340 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1737062940 | 10.4 | -0.11 | -1.05 | 10.4 | 10.4 | 10.4 | 100 |
| 1736976540 | 10.51 | -0.83 | -7.32 | 10.57 | 10.57 | 10.51 | 500 |
| 1736890140 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
| 1736803740 | 11.34 | 0.04 | 0.35 | 10.55 | 11.34 | 10.55 | 200 |
| 1736544540 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1736458140 | 11.3 | 0.79 | 7.52 | 10.26 | 11.39 | 10 | 800 |
| 1736371740 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 400 |
| 1736285340 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1736198940 | 10.51 | -0.49 | -4.45 | 10.51 | 10.51 | 10.51 | 600 |
| 1735939800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1735853400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1735594200 | 11 | -0.41 | -3.59 | 11.41 | 11.6 | 11 | 500 |
| 1735334940 | 11.41 | 0.79 | 7.44 | 11.37 | 11.41 | 11.37 | 2400 |
| 1735248540 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 100 |
| 1734989340 | 10.62 | -0.98 | -8.45 | 11.6 | 11.64 | 10.61 | 1200 |
| 1734730200 | 11.6 | 0.53 | 4.79 | 10.5 | 11.6 | 10.5 | 6000 |
| 1734643800 | 11.07 | -0.83 | -6.97 | 11.29 | 11.9 | 11.07 | 5500 |
| 1734557400 | 11.9 | 0.1 | 0.85 | 11.8 | 11.9 | 11.05 | 3700 |
| 1734470940 | 11.8 | 0.9 | 8.26 | 10.91 | 11.9 | 10.91 | 2000 |
| 1734384540 | 10.9 | 0 | 0.00 | 10.8 | 10.9 | 10.8 | 200 |
| 1734125340 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1734038940 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1733952540 | 10.9 | 0.37 | 3.51 | 10.53 | 10.9 | 10.5 | 700 |
| 1733866140 | 10.53 | -0.08 | -0.75 | 10.53 | 10.53 | 10.53 | 100 |
| 1733779740 | 10.61 | 0.58 | 5.78 | 10.79 | 10.8 | 10.61 | 1000 |
| 1733520600 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1733434200 | 10.03 | -0.77 | -7.13 | 10.4 | 10.4 | 10.03 | 800 |
| 1733347800 | 10.8 | 0.4 | 3.85 | 10.79 | 10.8 | 10.79 | 2200 |
| 1733261340 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 300 |
| 1733174940 | 10.4 | -0.4 | -3.70 | 10.4 | 10.4 | 10.4 | 100 |
| 1732915740 | 10.8 | 0.39 | 3.75 | 10.8 | 10.8 | 10.8 | 100 |
| 1732829400 | 10.41 | -0.04 | -0.38 | 10.41 | 10.41 | 10.41 | 100 |
| 1732743000 | 10.45 | -0.29 | -2.70 | 10.45 | 10.45 | 10.45 | 100 |
| 1732656540 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1732570140 | 10.74 | 0.16 | 1.51 | 10.74 | 10.74 | 10.74 | 100 |
| 1732310940 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1732224540 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1732051740 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1731965340 | 10.58 | 0.32 | 3.12 | 10.4 | 10.97 | 10.2 | 6500 |
| 1731619800 | 10.26 | 0.26 | 2.60 | 10 | 10.26 | 10 | 600 |
| 1731533340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1731446940 | 10 | -0.07 | -0.70 | 10.07 | 10.07 | 10 | 600 |
| 1731360540 | 10.07 | -0.43 | -4.10 | 10.07 | 10.07 | 10.07 | 100 |
| 1731101400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 100 |
| 1731014940 | 10.5 | 0.2 | 1.94 | 10.5 | 10.5 | 10.2 | 2500 |
| 1730898000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1730811600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
