Baumer S.A. (BVMF:BALM4)
Brazil · Delayed Price · Currency is BRL 15.95
+0.05 (0.31%)
Nov 9, 2026, 1:05 PM GMT-3
Baumer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 14.98 | 15.90 | 14.98 | 15.90 | 15.90 | 6.07% | 2,100 |
| Nov 3, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.40% | 500 |
| Oct 30, 2026 | 14.92 | 15.05 | 13.73 | 15.05 | 15.05 | 1.62% | 3,500 |
| Oct 29, 2026 | 14.56 | 14.94 | 13.76 | 14.81 | 14.81 | 6.55% | 600 |
| Oct 28, 2026 | 15.13 | 15.13 | 13.90 | 13.90 | 13.90 | -7.09% | 400 |
| Oct 27, 2026 | 13.97 | 14.96 | 13.97 | 14.96 | 14.96 | 15.52% | 1,500 |
| Oct 26, 2026 | 14.21 | 14.21 | 12.00 | 12.95 | 12.95 | -20.55% | 2,400 |
| Oct 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 900 |
| Oct 22, 2026 | 16.14 | 16.30 | 16.14 | 16.30 | 16.30 | 0.93% | 500 |
| Oct 21, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 200 |
| Oct 20, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.19% | 500 |
| Oct 16, 2026 | 15.88 | 16.86 | 15.88 | 15.96 | 15.96 | 0.38% | 2,900 |
| Oct 15, 2026 | 14.90 | 15.90 | 14.90 | 15.90 | 15.90 | 7.51% | 1,500 |
| Oct 14, 2026 | 15.89 | 15.89 | 14.76 | 14.79 | 14.79 | -2.12% | 1,300 |
| Oct 13, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -5.15% | 100 |
| Oct 9, 2026 | 14.90 | 15.93 | 14.90 | 15.93 | 15.93 | 9.86% | 200 |
| Oct 8, 2026 | 14.50 | 15.64 | 14.50 | 14.50 | 14.50 | - | 4,700 |
| Oct 7, 2026 | 14.50 | 14.50 | 14.39 | 14.50 | 14.50 | - | 400 |
| Oct 6, 2026 | 14.50 | 14.50 | 14.33 | 14.50 | 14.50 | - | 900 |
| Oct 5, 2026 | 14.50 | 14.50 | 14.22 | 14.50 | 14.50 | - | 5,100 |
| Oct 2, 2026 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | - | 1,400 |
| Oct 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,000 |
| Sep 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% | 300 |
| Sep 29, 2026 | 14.51 | 14.51 | 14.20 | 14.47 | 14.47 | -1.03% | 11,900 |
| Sep 28, 2026 | 14.56 | 14.62 | 14.56 | 14.62 | 14.62 | -2.21% | 200 |
| Sep 25, 2026 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | - | 200 |
| Sep 24, 2026 | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | -0.33% | 200 |
| Sep 23, 2026 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 1.35% | 500 |
| Sep 21, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 500 |
| Sep 16, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - | 300 |
| Sep 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 200 |
| Sep 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 100 |
| Sep 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 200 |
| Sep 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 200 |
| Sep 8, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.27% | 2,100 |
| Sep 4, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 300 |
| Sep 2, 2026 | 14.90 | 14.99 | 14.90 | 14.99 | 14.99 | - | 300 |
| Sep 1, 2026 | 15.30 | 15.30 | 14.99 | 14.99 | 14.99 | -2.98% | 3,500 |
| Aug 27, 2026 | 15.54 | 15.54 | 15.45 | 15.45 | 15.45 | 0.19% | 500 |
| Aug 26, 2026 | 16.01 | 16.01 | 15.00 | 15.42 | 15.42 | -5.40% | 13,400 |
| Aug 24, 2026 | 16.49 | 16.49 | 16.18 | 16.30 | 16.30 | -1.15% | 400 |
| Aug 21, 2026 | 16.11 | 16.49 | 16.10 | 16.49 | 16.49 | -1.55% | 1,200 |
| Aug 17, 2026 | 16.06 | 16.99 | 16.06 | 16.75 | 16.75 | 1.52% | 1,400 |
| Aug 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.67% | 100 |
| Aug 11, 2026 | 16.01 | 16.78 | 16.00 | 16.78 | 16.78 | 4.88% | 600 |
| Aug 4, 2026 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | -3.03% | 500 |
| Aug 3, 2026 | 16.33 | 16.50 | 16.33 | 16.50 | 16.50 | 3.06% | 200 |
| Jul 31, 2026 | 16.00 | 16.01 | 16.00 | 16.01 | 16.01 | -1.78% | 300 |
| Jul 28, 2026 | 16.08 | 16.30 | 16.07 | 16.30 | 16.30 | - | 1,100 |
| Jul 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | 1,000 |