Bahema Educação S.A. (BVMF:BIED3)
Brazil · Delayed Price · Currency is BRL 3.260
+0.060 (1.87%)
At close: Aug 25, 2025, 4:55 PM GMT-3
Bahema Educação Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | 0.94% | - |
| Aug 27, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | - | -1.84% | 1,600 |
| Aug 25, 2025 | 3.20 | 3.34 | 3.20 | 3.26 | - | 1.87% | 32,800 |
| Aug 22, 2025 | 3.35 | 3.36 | 3.20 | 3.20 | - | -5.04% | 500 |
| Aug 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | - | -0.88% | 2,000 |
| Aug 19, 2025 | 3.11 | 3.40 | 3.10 | 3.40 | - | 6.25% | 2,300 |
| Aug 18, 2025 | 3.46 | 3.49 | 3.13 | 3.20 | - | -8.31% | 5,700 |
| Aug 14, 2025 | 3.44 | 3.49 | 3.44 | 3.49 | - | 1.45% | 2,300 |
| Aug 13, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -0.29% | 800 |
| Aug 11, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | - | 1.77% | 200 |
| Aug 7, 2025 | 3.11 | 3.39 | 3.10 | 3.39 | - | 0.89% | 4,700 |
| Aug 6, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | - | 1.82% | 2,000 |
| Aug 5, 2025 | 3.05 | 3.31 | 3.04 | 3.30 | - | 3.12% | 4,500 |
| Aug 1, 2025 | 3.33 | 3.33 | 3.20 | 3.20 | - | -0.31% | 800 |
| Jul 31, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | - | -3.89% | 1,100 |
| Jul 30, 2025 | 3.20 | 3.34 | 3.20 | 3.34 | - | 1.52% | 2,200 |
| Jul 29, 2025 | 3.41 | 3.60 | 3.29 | 3.29 | - | -8.36% | 16,600 |
| Jul 25, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | 8.79% | 100 |
| Jul 24, 2025 | 3.30 | 3.31 | 3.30 | 3.30 | - | -2.94% | 2,400 |
| Jul 23, 2025 | 3.50 | 3.66 | 3.32 | 3.40 | - | 3.03% | 8,200 |
| Jul 22, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | - | -10.08% | 3,500 |
| Jul 18, 2025 | 3.68 | 3.68 | 3.67 | 3.67 | - | -0.54% | 1,800 |
| Jul 15, 2025 | 3.43 | 3.69 | 3.42 | 3.69 | - | -1.60% | 10,500 |
| Jul 14, 2025 | 3.42 | 3.75 | 3.42 | 3.75 | - | 6.53% | 8,100 |
| Jul 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -5.38% | 400 |
| Jul 10, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | - | - | 200 |
| Jul 9, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | - | -1.33% | 2,100 |
| Jul 8, 2025 | 3.50 | 3.80 | 3.50 | 3.77 | - | -1.31% | 2,400 |
| Jul 4, 2025 | 3.94 | 3.95 | 3.65 | 3.82 | - | -2.05% | 7,800 |
| Jul 3, 2025 | 3.77 | 3.90 | 3.77 | 3.90 | - | 7.14% | 7,200 |
| Jul 1, 2025 | 3.95 | 3.95 | 3.56 | 3.64 | - | -7.85% | 15,800 |
| Jun 30, 2025 | 3.92 | 3.95 | 3.82 | 3.95 | - | 0.25% | 4,400 |
| Jun 27, 2025 | 3.62 | 3.94 | 3.61 | 3.94 | - | 5.91% | 7,500 |
| Jun 26, 2025 | 3.82 | 3.95 | 3.72 | 3.72 | - | -2.62% | 4,600 |
| Jun 25, 2025 | 3.83 | 3.85 | 3.75 | 3.82 | - | -9.91% | 2,400 |
| Jun 23, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | - | 100 |
| Jun 20, 2025 | 3.71 | 4.24 | 3.65 | 4.24 | - | 9.56% | 10,400 |
| Jun 18, 2025 | 3.83 | 3.87 | 3.83 | 3.87 | - | -0.51% | 1,000 |
| Jun 17, 2025 | 4.02 | 4.02 | 3.63 | 3.89 | - | -9.53% | 21,500 |
| Jun 16, 2025 | 5.00 | 5.00 | 4.30 | 4.30 | - | -12.24% | 10,700 |
| Jun 13, 2025 | 4.75 | 5.00 | 4.75 | 4.90 | - | 7.46% | 1,600 |
| Jun 12, 2025 | 4.72 | 5.39 | 4.56 | 4.56 | - | -8.62% | 2,500 |
| Jun 11, 2025 | 5.29 | 5.29 | 4.38 | 4.99 | - | 1.63% | 3,900 |
| Jun 10, 2025 | 4.00 | 5.80 | 3.70 | 4.91 | - | 22.75% | 11,100 |
| Jun 9, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | - | -7.83% | 7,200 |
| Jun 6, 2025 | 4.54 | 4.99 | 4.34 | 4.34 | - | -12.32% | 3,300 |
| Jun 5, 2025 | 4.48 | 6.00 | 4.46 | 4.95 | - | 13.79% | 32,600 |
| Jun 4, 2025 | 4.30 | 4.50 | 4.17 | 4.35 | - | 6.10% | 14,400 |
| Jun 3, 2025 | 3.74 | 4.20 | 3.60 | 4.10 | - | 10.81% | 15,400 |
| Jun 2, 2025 | 3.77 | 3.77 | 3.70 | 3.70 | - | -4.88% | 3,100 |