Baumer S.A. (BVMF:BALM4)
Brazil · Delayed Price · Currency is BRL 15.93
+1.43 (9.86%)
Oct 9, 2026, 11:15 AM GMT-3
Baumer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.81% | 100 |
| Jul 23, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.50% | 100 |
| Jul 15, 2026 | 16.01 | 16.04 | 16.01 | 16.04 | 16.04 | -5.59% | 300 |
| Jul 14, 2026 | 16.95 | 16.99 | 16.95 | 16.99 | 16.99 | - | 600 |
| Jul 10, 2026 | 16.95 | 16.99 | 16.95 | 16.99 | 16.99 | - | 600 |
| Jul 7, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 100 |
| Jul 6, 2026 | 16.98 | 16.99 | 16.98 | 16.99 | 16.99 | 0.24% | 8,500 |
| Jul 3, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.24% | 100 |
| Jul 2, 2026 | 16.31 | 16.99 | 16.31 | 16.99 | 16.99 | 5.92% | 400 |
| Jul 1, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -5.65% | 100 |
| Jun 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,500 |
| Jun 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| Jun 26, 2026 | 17.01 | 17.01 | 16.80 | 17.00 | 17.00 | - | 1,800 |
| Jun 25, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 600 |
| Jun 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 1,100 |