Baumer S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	10.890	10.890	10.500	10.500	8.635	200
2024-03-18	10.900	10.900	10.900	10.900	8.964	200
2024-03-15	10.250	10.250	10.250	10.250	8.430	100
2024-03-13	10.880	10.990	10.880	10.990	9.038	700
2024-03-08	10.790	10.790	10.500	10.600	8.717	800
2024-03-06	10.010	10.010	10.000	10.000	8.224	1,200
2024-03-05	10.010	10.010	10.010	10.010	8.232	200
2024-03-01	11.270	11.270	11.270	11.270	9.268	200
2024-02-20	11.500	11.500	11.500	11.500	9.458	100
2024-02-01	11.700	11.700	11.700	11.700	9.622	100
2024-01-24	11.000	11.000	11.000	11.000	9.046	500
2024-01-19	10.990	11.000	10.990	11.000	9.046	200
2024-01-12	10.210	10.410	10.210	10.410	8.561	400
2023-12-18	11.000	11.000	11.000	11.000	9.046	1,900
2023-12-12	11.000	11.000	11.000	11.000	9.046	100
2023-12-04	11.500	11.500	11.500	11.500	9.458	200
2023-11-30	11.500	11.500	11.500	11.500	9.458	400
2023-11-28	11.700	11.700	11.700	11.700	9.622	100
2023-11-27	11.000	11.000	11.000	11.000	9.046	300
2023-11-20	10.230	10.230	9.750	9.750	8.018	400
2023-11-01	10.230	10.230	10.230	10.230	8.413	100
2023-10-31	11.000	11.000	11.000	11.000	9.046	100
2023-10-24	11.000	11.000	11.000	11.000	9.046	100
2023-10-23	10.990	11.000	10.990	11.000	9.046	200
2023-10-19	10.890	10.890	10.890	10.890	8.956	100
2023-10-18	10.890	10.890	10.890	10.890	8.956	100
2023-10-17	10.900	10.900	10.900	10.900	8.964	100
2023-10-11	10.900	10.900	10.900	10.900	8.964	100
2023-10-10	10.980	10.980	10.980	10.980	9.030	100
2023-10-09	11.000	11.000	11.000	11.000	9.046	100
2023-10-04	10.150	10.150	10.150	10.150	8.347	300
2023-10-03	11.000	11.000	11.000	11.000	9.046	100
2023-10-02	10.250	10.250	10.250	10.250	8.430	100
2023-09-29	10.250	10.250	10.250	10.250	8.430	100
2023-09-28	9.770	9.780	9.770	9.780	8.043	400
2023-09-27	9.760	9.760	9.760	9.760	8.027	100
2023-09-15	9.500	10.250	9.500	10.250	8.430	900
2023-09-13	10.250	10.250	10.250	10.250	8.430	100
2023-09-11	10.000	10.000	10.000	10.000	8.224	300
2023-09-05	10.000	10.000	10.000	10.000	8.224	200
2023-09-04	9.990	10.000	9.990	10.000	8.224	300
2023-09-01	9.980	9.980	9.980	9.980	8.208	100
2023-08-22	9.670	9.670	9.670	9.670	7.953	500
2023-08-21	9.680	9.680	9.680	9.680	7.961	200
2023-08-08	9.530	9.530	9.530	9.530	7.837	100
2023-08-07	9.830	9.830	9.830	9.830	8.084	100
2023-08-03	9.490	10.000	9.490	10.000	8.224	1,600
2023-08-01	9.500	9.500	9.500	9.500	7.813	100
2023-07-31	9.510	9.510	9.510	9.510	7.821	300
2023-07-28	9.310	9.680	9.310	9.400	7.731	2,000
2023-07-26	9.770	9.770	9.770	9.770	8.035	100
2023-07-25	9.300	9.770	9.200	9.770	8.035	1,400
2023-07-24	9.200	9.300	9.200	9.300	7.648	1,200
2023-07-21	9.990	9.990	9.200	9.480	7.796	800
2023-07-20	10.100	10.100	9.100	9.600	7.895	1,800
2023-07-19	9.920	9.920	9.850	9.850	8.101	200
2023-07-18	10.010	10.150	10.000	10.140	8.339	1,100
2023-07-17	10.200	10.300	10.000	10.300	8.471	1,600
2023-07-14	10.500	10.700	10.100	10.700	8.800	300
2023-07-13	10.750	10.750	10.750	10.750	8.841	200

← NewerPage 6 of 8 · 447 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.