Baumer S.A. (BVMF:BALM3)
Brazil · Delayed Price · Currency is BRL 20.80
0.00 (0.00%)
Aug 28, 2025, 10:26 AM GMT-3
Baumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 100 |
| Aug 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 100 |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 100 |
| Aug 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 100 |
| Aug 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 300 |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 200 |
| Aug 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | 100 |
| Aug 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 13, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 100 |
| Aug 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.38% | 100 |
| Aug 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 100 |
| Jul 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 100 |
| Jul 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.53% | 100 |
| Jul 7, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jul 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jul 3, 2025 | 19.90 | 20.01 | 19.90 | 20.00 | 20.00 | - | 3,100 |
| Jul 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 1,000 |
| Jun 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jun 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jun 20, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |