Bahema Educação S.A. (BVMF:BIED3)
Brazil · Delayed Price · Currency is BRL 2.990
+0.090 (3.10%)
Last updated: Oct 30, 2025, 5:05 PM GMT-3
Bahema Educação Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.00 | 3.10 | 2.99 | 3.10 | 3.10 | -5.49% | 5,900 |
| Nov 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 9.70% | 100 |
| Oct 30, 2025 | 2.95 | 3.07 | 2.71 | 2.99 | 2.99 | 3.10% | 5,200 |
| Oct 29, 2025 | 3.09 | 3.09 | 2.90 | 2.90 | 2.90 | -6.45% | 3,600 |
| Oct 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | 1,600 |
| Oct 27, 2025 | 3.16 | 3.16 | 3.04 | 3.05 | 3.05 | -3.48% | 3,000 |
| Oct 24, 2025 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | 4.29% | 2,000 |
| Oct 23, 2025 | 3.11 | 3.11 | 3.01 | 3.03 | 3.03 | -1.62% | 2,800 |
| Oct 22, 2025 | 3.06 | 3.10 | 3.05 | 3.08 | 3.08 | -5.23% | 4,000 |
| Oct 17, 2025 | 3.28 | 3.28 | 3.19 | 3.25 | 3.25 | 1.56% | 700 |
| Oct 16, 2025 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 2.56% | 3,300 |
| Oct 15, 2025 | 3.10 | 3.15 | 3.06 | 3.12 | 3.12 | -8.24% | 9,900 |
| Oct 13, 2025 | 3.42 | 3.42 | 3.20 | 3.40 | 3.40 | -1.16% | 800 |
| Oct 10, 2025 | 3.19 | 3.44 | 2.88 | 3.44 | 3.44 | 9.90% | 21,300 |
| Oct 9, 2025 | 3.05 | 3.14 | 2.75 | 3.13 | 3.13 | -0.63% | 1,000 |
| Oct 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 200 |
| Oct 7, 2025 | 3.12 | 3.18 | 3.04 | 3.10 | 3.10 | -4.32% | 10,800 |
| Oct 6, 2025 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 0.93% | 9,100 |
| Oct 3, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 0.94% | 2,200 |
| Oct 1, 2025 | 3.18 | 3.18 | 3.11 | 3.18 | 3.18 | -0.63% | 2,200 |
| Sep 30, 2025 | 3.22 | 3.22 | 3.06 | 3.20 | 3.20 | -0.62% | 4,400 |
| Sep 26, 2025 | 3.11 | 3.22 | 3.11 | 3.22 | 3.22 | 2.22% | 12,600 |
| Sep 25, 2025 | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -0.63% | 900 |
| Sep 24, 2025 | 3.25 | 3.29 | 3.17 | 3.17 | 3.17 | - | 11,200 |
| Sep 23, 2025 | 3.26 | 3.27 | 3.10 | 3.17 | 3.17 | 0.63% | 5,200 |
| Sep 22, 2025 | 3.12 | 3.27 | 3.12 | 3.15 | 3.15 | -2.17% | 5,000 |
| Sep 19, 2025 | 3.45 | 3.50 | 3.21 | 3.22 | 3.22 | -3.30% | 20,900 |
| Sep 18, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -2.06% | 2,400 |
| Sep 17, 2025 | 3.24 | 3.40 | 3.22 | 3.40 | 3.40 | - | 8,300 |
| Sep 16, 2025 | 3.30 | 3.60 | 3.30 | 3.40 | 3.40 | 3.03% | 5,000 |
| Sep 15, 2025 | 3.17 | 3.31 | 3.04 | 3.30 | 3.30 | 6.80% | 13,000 |
| Sep 12, 2025 | 3.30 | 3.30 | 3.00 | 3.09 | 3.09 | -6.36% | 19,100 |
| Sep 11, 2025 | 3.25 | 3.95 | 3.10 | 3.30 | 3.30 | 8.20% | 83,100 |
| Sep 9, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | 1,000 |
| Sep 8, 2025 | 3.19 | 3.19 | 3.01 | 3.10 | 3.10 | -3.13% | 1,600 |
| Sep 3, 2025 | 3.20 | 3.20 | 3.12 | 3.20 | 3.20 | - | 2,200 |
| Sep 2, 2025 | 3.20 | 3.20 | 3.06 | 3.20 | 3.20 | - | 8,600 |
| Sep 1, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | -0.93% | 7,800 |
| Aug 28, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.94% | 3,000 |
| Aug 27, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 1,600 |
| Aug 25, 2025 | 3.20 | 3.34 | 3.20 | 3.26 | 3.26 | 1.87% | 32,800 |
| Aug 22, 2025 | 3.35 | 3.36 | 3.20 | 3.20 | 3.20 | -5.04% | 500 |
| Aug 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% | 2,000 |
| Aug 19, 2025 | 3.11 | 3.40 | 3.10 | 3.40 | 3.40 | 6.25% | 2,300 |
| Aug 18, 2025 | 3.46 | 3.49 | 3.13 | 3.20 | 3.20 | -8.31% | 5,700 |
| Aug 14, 2025 | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | 1.45% | 2,300 |
| Aug 13, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | 800 |
| Aug 11, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | 1.77% | 200 |
| Aug 7, 2025 | 3.11 | 3.39 | 3.10 | 3.39 | 3.39 | 0.89% | 4,700 |
| Aug 6, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 1.82% | 2,000 |