Baumer Sa (BALM4F)
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 |
|---|---|---|---|---|---|---|---|
| 1738877340 | 11.28 | -0.21 | -1.83 | 11.37 | 11.37 | 11.28 | 2 |
| 1738790940 | 11.49 | 0.03 | 0.26 | 11.46 | 11.49 | 11.46 | 6 |
| 1738704600 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 2 |
| 1738618200 | 11.46 | 0.88 | 8.32 | 10.77 | 11.48 | 10.77 | 28 |
| 1738358940 | 10.58 | -0.21 | -1.95 | 10.58 | 10.58 | 10.58 | 19 |
| 1738272540 | 10.79 | 0.04 | 0.37 | 10.79 | 10.79 | 10.75 | 12 |
| 1738186140 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1738099740 | 10.75 | 0 | 0.00 | 10.53 | 10.75 | 10.53 | 10 |
| 1738013340 | 10.75 | 0.3 | 2.87 | 10.24 | 10.75 | 10.24 | 31 |
| 1737754200 | 10.45 | -0.3 | -2.79 | 10.75 | 10.75 | 10.45 | 24 |
| 1737667740 | 10.75 | 0.15 | 1.42 | 10.75 | 10.75 | 10.38 | 18 |
| 1737581400 | 10.6 | -0.16 | -1.49 | 10.87 | 10.87 | 10.6 | 11 |
| 1737495000 | 10.76 | -1.23 | -10.26 | 11.4 | 11.4 | 10.76 | 87 |
| 1737408600 | 11.99 | 1.49 | 14.19 | 10.6 | 11.99 | 10.16 | 241 |
| 1737149340 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737062940 | 10.5 | -0.01 | -0.10 | 10.5 | 10.5 | 10.5 | 61 |
| 1736976540 | 10.51 | -0.83 | -7.32 | 11 | 11 | 10.51 | 10 |
| 1736890140 | 11.34 | 1.13 | 11.07 | 11.34 | 11.34 | 11.34 | 50 |
| 1736803740 | 10.21 | -0.04 | -0.39 | 11.28 | 11.28 | 10.21 | 2 |
| 1736544540 | 10.25 | -1.14 | -10.01 | 10.26 | 10.26 | 10.25 | 40 |
| 1736458140 | 11.39 | 0.88 | 8.37 | 10.51 | 11.44 | 10.51 | 43 |
| 1736371740 | 10.51 | 0 | 0.00 | 10.51 | 10.52 | 10.51 | 80 |
| 1736285400 | 10.51 | 0.01 | 0.10 | 10.51 | 10.51 | 10.51 | 1 |
| 1736198940 | 10.5 | -0.37 | -3.40 | 10.87 | 11.03 | 10.5 | 109 |
| 1735939740 | 10.87 | -0.56 | -4.90 | 10.87 | 10.87 | 10.87 | 2 |
| 1735853400 | 11.43 | 1.12 | 10.86 | 11.2 | 11.43 | 11.2 | 26 |
| 1735594200 | 10.31 | -1.06 | -9.32 | 11.49 | 11.9 | 10.31 | 138 |
| 1735334940 | 11.37 | -0.08 | -0.70 | 11.37 | 11.37 | 11.37 | 114 |
| 1735248540 | 11.45 | 0.02 | 0.17 | 11.01 | 11.45 | 10.95 | 12 |
| 1734989340 | 11.43 | -0.17 | -1.47 | 11.7 | 11.8 | 11.01 | 112 |
| 1734730200 | 11.6 | 0.69 | 6.32 | 10.5 | 11.6 | 10.1 | 211 |
| 1734643800 | 10.91 | -0.18 | -1.62 | 11.79 | 12.74 | 10.91 | 452 |
| 1734557400 | 11.09 | -0.91 | -7.58 | 11.76 | 11.99 | 11.09 | 121 |
| 1734470940 | 12 | 1.53 | 14.61 | 10.89 | 12 | 10.89 | 320 |
| 1734384540 | 10.47 | -0.44 | -4.03 | 10.89 | 11.45 | 10.24 | 243 |
| 1734125340 | 10.91 | -0.08 | -0.73 | 10.91 | 10.91 | 10.91 | 1 |
| 1734039000 | 10.99 | 0.19 | 1.76 | 10.9 | 10.99 | 10.9 | 11 |
| 1733952540 | 10.8 | -0.16 | -1.46 | 10.97 | 10.97 | 10.55 | 68 |
| 1733866140 | 10.96 | 0.46 | 4.38 | 10.81 | 10.98 | 10.81 | 15 |
| 1733779740 | 10.5 | 0 | 0.00 | 10.51 | 10.62 | 10.5 | 15 |
| 1733520600 | 10.5 | 0.14 | 1.35 | 10.3 | 10.5 | 10.3 | 27 |
| 1733434200 | 10.36 | -0.18 | -1.71 | 10.8 | 10.8 | 10.19 | 68 |
| 1733347800 | 10.54 | -0.11 | -1.03 | 10.63 | 10.63 | 10.54 | 2 |
| 1733261340 | 10.65 | -0.2 | -1.84 | 10.91 | 10.95 | 10.65 | 48 |
| 1733174940 | 10.85 | 0 | 0.00 | 10.88 | 10.88 | 10.85 | 3 |
| 1732915740 | 10.85 | 0.45 | 4.33 | 10.85 | 10.85 | 10.85 | 2 |
| 1732829400 | 10.4 | -0.38 | -3.53 | 10.82 | 10.82 | 10.4 | 2 |
| 1732743000 | 10.78 | 0.38 | 3.65 | 10.75 | 10.78 | 10.75 | 2 |
| 1732656600 | 10.4 | -0.18 | -1.70 | 10.75 | 11 | 10.4 | 27 |
| 1732570140 | 10.58 | 0.54 | 5.38 | 10.58 | 10.58 | 10.58 | 15 |
| 1732310940 | 10.04 | -0.54 | -5.10 | 10.4 | 10.4 | 10.04 | 13 |
| 1732224600 | 10.58 | 0 | 0.00 | 10.6 | 10.71 | 10.58 | 5 |
| 1732051800 | 10.58 | 0.25 | 2.42 | 10.58 | 10.58 | 10.58 | 3 |
| 1731965340 | 10.33 | 0.33 | 3.30 | 10.09 | 10.33 | 10.09 | 136 |
| 1731619800 | 10 | 0.13 | 1.32 | 10 | 10.19 | 9.65 | 100 |
| 1731533400 | 9.8699999 | -0.43 | -4.17 | 10.26 | 10.26 | 9.67 | 54 |
| 1731446940 | 10.3 | -0.99 | -8.77 | 10.3 | 10.3 | 10.1 | 45 |
| 1731360540 | 11.29 | 0.33 | 3.01 | 10.97 | 11.29 | 10.97 | 20 |
| 1731101400 | 10.96 | 0.14 | 1.29 | 10.83 | 10.96 | 10.83 | 56 |
| 1731014940 | 10.82 | 0.32 | 3.05 | 10.6 | 10.82 | 10.6 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
