Baumer S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.040	14.040	14.040	14.040	11.546	100
2025-04-04	16.450	16.450	16.450	16.450	13.528	100
2025-04-03	16.400	16.400	16.400	16.400	13.487	1,000
2025-03-26	15.000	15.000	15.000	15.000	12.336	100
2025-03-18	13.610	13.610	13.600	13.600	11.185	300
2025-02-24	15.400	15.400	15.400	15.400	12.665	100
2025-02-14	15.400	15.400	15.400	15.400	12.665	100
2025-02-12	15.400	15.400	15.400	15.400	12.665	100
2025-02-05	15.710	15.710	15.710	15.710	12.920	500
2025-02-04	14.900	15.500	14.900	15.500	12.747	700
2025-02-03	14.000	14.100	14.000	14.100	11.596	300
2025-01-20	14.000	14.000	14.000	14.000	11.514	100
2025-01-17	14.000	14.000	14.000	14.000	11.514	200
2025-01-16	13.900	13.900	13.900	13.900	11.431	100
2025-01-15	13.900	13.900	13.900	13.900	11.431	100
2025-01-14	13.800	13.800	13.800	13.800	11.349	100
2024-12-19	13.000	13.000	13.000	13.000	10.691	300
2024-12-16	12.840	12.840	12.840	12.840	10.560	200
2024-11-28	13.000	13.000	13.000	13.000	10.691	200
2024-11-18	12.880	12.880	12.880	12.880	10.592	100
2024-11-12	13.000	13.000	13.000	13.000	10.691	300
2024-11-11	13.000	13.000	13.000	13.000	10.691	300
2024-11-01	13.400	13.400	13.400	13.400	11.020	400
2024-10-22	12.910	12.910	12.910	12.910	10.617	100
2024-10-21	11.900	12.910	11.900	12.910	10.617	300
2024-10-17	12.910	12.910	12.910	12.910	10.617	100
2024-10-16	16.000	16.000	16.000	16.000	13.158	200
2024-10-10	16.000	16.000	16.000	16.000	13.158	100
2024-10-08	16.200	16.200	16.200	16.200	13.323	200
2024-10-04	16.200	16.200	16.200	16.200	13.323	100
2024-10-03	16.200	16.200	16.200	16.200	13.323	200
2024-10-02	15.080	19.000	12.690	16.200	13.323	2,500
2024-09-27	11.550	13.000	11.550	13.000	10.691	200
2024-09-20	12.400	12.400	12.400	12.400	10.198	400
2024-09-17	13.000	13.000	13.000	13.000	10.691	100
2024-09-11	13.000	13.000	13.000	13.000	10.691	100
2024-09-10	12.500	12.500	12.500	12.500	10.280	100
2024-09-09	11.720	11.720	11.720	11.720	9.638	100
2024-08-27	12.500	12.500	12.500	12.500	10.280	200
2024-08-21	11.000	12.500	11.000	12.500	10.280	200
2024-08-19	11.800	11.800	11.800	11.800	9.704	100
2024-08-09	12.500	12.500	12.500	12.500	10.280	100
2024-07-15	12.500	12.500	12.500	12.500	10.280	100
2024-07-11	12.490	12.490	12.490	12.490	10.272	100
2024-07-05	12.190	12.190	12.190	12.190	10.025	300
2024-07-03	11.400	11.400	11.400	11.400	9.375	100
2024-06-10	9.900	9.900	9.900	9.900	8.142	100
2024-05-24	10.500	10.500	10.500	10.500	8.635	100
2024-05-17	10.500	10.500	10.500	10.500	8.635	100
2024-05-10	10.500	10.500	10.500	10.500	8.635	100
2024-05-09	10.500	10.750	10.500	10.750	8.841	300
2024-05-02	11.240	11.240	11.240	11.240	9.244	100
2024-04-18	12.000	12.000	12.000	12.000	9.869	100
2024-04-15	12.000	12.000	12.000	12.000	9.869	200
2024-04-12	12.000	12.000	12.000	12.000	9.869	100
2024-04-05	10.760	12.000	10.500	12.000	9.869	300
2024-04-01	12.200	12.200	11.230	11.230	9.235	400
2024-03-28	10.600	10.600	10.600	10.600	8.717	300
2024-03-27	10.510	11.480	10.510	10.730	8.824	300
2024-03-25	12.000	12.000	11.990	12.000	9.869	400

← NewerPage 5 of 8 · 446 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-17	3.0700 BRL
2025-10-02	0.9294 BRL
2025-05-06	0.6400 BRL
2023-04-28	0.0275 BRL
2023-01-04	0.1059 BRL
2022-04-29	0.0629 BRL
2021-04-30	0.0850 BRL
2020-08-05	0.0650 BRL
2020-04-29	0.2300 BRL
2019-05-02	0.1400 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.