Bahema Educação S.A. (BVMF:BIED3)
Brazil · Delayed Price · Currency is BRL 6.22
-0.05 (-0.80%)
At close: Mar 27, 2026
Bahema Educação Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.11 | 6.27 | 6.11 | 6.27 | 6.27 | -0.16% | 800 |
| Mar 25, 2026 | 6.20 | 6.32 | 6.19 | 6.28 | 6.28 | -0.63% | 3,500 |
| Mar 24, 2026 | 6.39 | 6.47 | 6.32 | 6.32 | 6.32 | -0.94% | 2,100 |
| Mar 23, 2026 | 6.49 | 6.49 | 6.38 | 6.38 | 6.38 | -1.39% | 6,500 |
| Mar 20, 2026 | 6.50 | 6.50 | 6.32 | 6.47 | 6.47 | -3.43% | 3,800 |
| Mar 18, 2026 | 6.66 | 6.80 | 6.66 | 6.70 | 6.70 | -1.03% | 1,600 |
| Mar 17, 2026 | 6.84 | 7.01 | 6.69 | 6.77 | 6.77 | -1.74% | 5,000 |
| Mar 16, 2026 | 7.00 | 7.06 | 6.83 | 6.89 | 6.89 | -0.72% | 7,600 |
| Mar 13, 2026 | 6.86 | 7.00 | 6.86 | 6.94 | 6.94 | -0.57% | 800 |
| Mar 12, 2026 | 7.01 | 7.70 | 6.98 | 6.98 | 6.98 | -7.30% | 18,300 |
| Mar 11, 2026 | 7.44 | 7.53 | 7.40 | 7.53 | 7.53 | 1.07% | 1,100 |
| Mar 10, 2026 | 7.27 | 7.45 | 7.13 | 7.45 | 7.45 | 7.97% | 5,700 |
| Mar 9, 2026 | 7.05 | 7.22 | 6.82 | 6.90 | 6.90 | -8.12% | 2,200 |
| Mar 6, 2026 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | -0.27% | 200 |
| Mar 5, 2026 | 7.10 | 7.53 | 7.10 | 7.53 | 7.53 | -0.66% | 2,200 |
| Mar 4, 2026 | 7.59 | 7.59 | 7.50 | 7.58 | 7.58 | 0.40% | 600 |
| Mar 3, 2026 | 7.55 | 7.70 | 7.55 | 7.55 | 7.55 | - | 4,400 |
| Mar 2, 2026 | 6.85 | 7.65 | 6.81 | 7.55 | 7.55 | 11.69% | 24,700 |
| Feb 27, 2026 | 6.20 | 6.77 | 6.00 | 6.76 | 6.76 | 10.82% | 5,400 |
| Feb 26, 2026 | 6.09 | 8.00 | 6.09 | 6.10 | 6.10 | 1.67% | 12,400 |
| Feb 25, 2026 | 5.89 | 6.00 | 5.48 | 6.00 | 6.00 | 10.91% | 6,300 |
| Feb 24, 2026 | 5.27 | 6.00 | 5.24 | 5.41 | 5.41 | 4.44% | 11,100 |
| Feb 23, 2026 | 5.08 | 5.18 | 4.74 | 5.18 | 5.18 | -1.33% | 2,200 |
| Feb 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 8.47% | 100 |
| Feb 13, 2026 | 4.50 | 4.84 | 4.50 | 4.84 | 4.84 | 1.26% | 9,200 |
| Feb 12, 2026 | 5.06 | 5.08 | 4.78 | 4.78 | 4.78 | -5.91% | 3,100 |
| Feb 11, 2026 | 4.81 | 5.27 | 4.77 | 5.08 | 5.08 | 3.04% | 9,600 |
| Feb 10, 2026 | 4.79 | 4.93 | 4.79 | 4.93 | 4.93 | -0.20% | 5,500 |
| Feb 9, 2026 | 4.50 | 4.94 | 4.50 | 4.94 | 4.94 | 7.39% | 6,100 |
| Feb 6, 2026 | 4.61 | 4.83 | 4.56 | 4.60 | 4.60 | -0.22% | 1,000 |
| Feb 5, 2026 | 4.83 | 4.88 | 4.61 | 4.61 | 4.61 | -5.53% | 8,800 |
| Feb 4, 2026 | 4.79 | 4.95 | 4.50 | 4.88 | 4.88 | -0.41% | 16,600 |
| Feb 3, 2026 | 4.60 | 4.90 | 4.55 | 4.90 | 4.90 | -1.80% | 5,900 |
| Feb 2, 2026 | 5.18 | 5.18 | 4.99 | 4.99 | 4.99 | 2.04% | 2,600 |
| Jan 30, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -4.12% | 600 |
| Jan 29, 2026 | 4.82 | 5.10 | 4.50 | 5.10 | 5.10 | -1.92% | 5,200 |
| Jan 27, 2026 | 5.20 | 5.39 | 5.20 | 5.20 | 5.20 | -3.70% | 1,300 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.26 | 5.40 | 5.40 | 3.05% | 1,000 |
| Jan 23, 2026 | 5.70 | 5.85 | 5.14 | 5.24 | 5.24 | -8.07% | 6,900 |
| Jan 22, 2026 | 5.20 | 5.70 | 4.91 | 5.70 | 5.70 | 12.20% | 9,100 |
| Jan 21, 2026 | 5.00 | 5.08 | 4.90 | 5.08 | 5.08 | -3.24% | 3,500 |
| Jan 20, 2026 | 5.08 | 5.25 | 5.00 | 5.25 | 5.25 | 2.94% | 29,300 |
| Jan 19, 2026 | 5.12 | 5.12 | 4.70 | 5.10 | 5.10 | 2.00% | 1,600 |
| Jan 16, 2026 | 5.31 | 5.31 | 4.51 | 5.00 | 5.00 | -10.55% | 26,300 |
| Jan 15, 2026 | 5.33 | 5.75 | 5.30 | 5.59 | 5.59 | 4.49% | 1,300 |
| Jan 14, 2026 | 5.50 | 5.50 | 5.00 | 5.35 | 5.35 | 2.88% | 3,500 |
| Jan 13, 2026 | 4.45 | 5.25 | 4.45 | 5.20 | 5.20 | 5.26% | 7,400 |
| Jan 12, 2026 | 4.43 | 5.00 | 4.43 | 4.94 | 4.94 | 11.01% | 11,700 |
| Jan 9, 2026 | 4.30 | 4.45 | 4.30 | 4.45 | 4.45 | 4.46% | 8,200 |
| Jan 8, 2026 | 4.33 | 4.33 | 4.26 | 4.26 | 4.26 | -2.96% | 500 |