Baumer S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	10.900	10.900	10.510	10.750	8.841	1,000
2023-07-11	11.170	11.170	10.700	11.090	9.120	500
2023-07-10	11.880	11.880	10.910	10.910	8.972	1,700
2023-07-07	11.000	11.700	11.000	11.700	9.622	800
2023-07-03	11.770	11.770	11.770	11.770	9.680	100
2023-06-30	11.230	11.800	11.120	11.590	9.532	2,400
2023-06-29	11.200	11.500	11.000	11.490	9.449	1,400
2023-06-28	11.000	12.300	11.000	11.690	9.614	2,400
2023-06-27	11.600	11.600	11.600	11.600	9.540	200
2023-06-19	12.000	12.000	12.000	12.000	9.869	100
2023-06-15	11.000	11.000	11.000	11.000	9.046	100
2023-06-06	10.750	10.750	10.750	10.750	8.841	100
2023-05-31	10.010	10.200	10.010	10.200	8.388	200
2023-05-15	11.010	11.010	11.010	11.010	9.055	100
2023-05-10	11.010	11.010	11.010	11.010	9.055	100
2023-05-09	9.760	10.910	9.760	10.910	8.972	200
2023-05-08	9.780	9.780	9.780	9.780	8.043	300
2023-03-22	9.900	9.900	9.900	9.900	8.050	300
2023-03-20	9.900	9.900	9.900	9.900	8.050	300
2023-03-17	9.900	9.900	9.900	9.900	8.050	300
2023-02-07	10.300	10.300	10.300	10.300	8.375	100
2023-01-17	11.000	11.000	11.000	11.000	8.945	100
2023-01-16	11.200	11.200	11.200	11.200	9.107	500
2023-01-10	11.510	11.510	11.510	11.510	9.359	100
2023-01-06	11.510	11.510	11.510	11.510	9.359	100
2023-01-02	11.600	11.600	11.600	11.600	9.346	100
2022-12-28	11.600	11.600	11.600	11.600	9.346	100
2022-12-14	10.890	10.890	10.890	10.890	8.774	100
2022-12-13	10.010	10.010	10.010	10.010	8.065	200
2022-11-10	11.100	11.100	11.100	11.100	8.943	100
2022-10-26	11.100	11.100	11.100	11.100	8.943	100
2022-10-19	11.400	11.400	11.400	11.400	9.185	100
2022-10-06	11.400	11.400	11.400	11.400	9.185	100
2022-10-05	11.400	11.400	11.400	11.400	9.185	100
2022-10-04	11.400	11.400	11.400	11.400	9.185	100
2022-10-03	11.400	11.400	11.400	11.400	9.185	100
2022-09-29	11.410	11.410	10.600	10.600	8.540	500
2022-09-26	11.590	11.590	11.410	11.410	9.193	200
2022-09-22	12.000	12.000	11.600	11.600	9.346	500
2022-09-19	12.370	12.370	12.370	12.370	9.966	100
2022-09-13	11.460	12.360	11.460	12.360	9.958	300
2022-09-05	11.870	11.870	11.870	11.870	9.563	100
2022-08-30	12.000	12.000	12.000	12.000	9.668	100
2022-07-18	12.900	12.900	12.900	12.900	10.393	100
2022-07-15	11.860	11.860	11.720	11.720	9.442	200
2022-07-11	11.960	11.960	11.820	11.820	9.523	200
2022-07-08	14.060	14.060	14.060	14.060	11.328	100
2022-07-05	14.250	14.250	14.250	14.250	11.481	100
2022-06-15	14.420	14.420	14.420	14.420	11.618	300
2022-06-02	14.420	14.420	14.420	14.420	11.618	100
2022-05-16	13.920	14.420	13.920	14.420	11.618	200
2022-05-13	14.990	14.990	14.990	14.990	12.077	100
2022-04-08	15.000	15.000	15.000	15.000	11.882	100
2022-04-01	15.540	15.600	15.490	15.490	12.270	400
2022-03-30	16.000	16.000	15.500	15.500	12.278	200
2022-03-23	14.750	14.750	14.750	14.750	11.684	100
2022-03-22	14.750	14.750	14.750	14.750	11.684	100
2022-03-21	14.750	14.750	14.750	14.750	11.684	100
2022-03-18	14.700	14.700	14.700	14.700	11.645	200
2022-03-03	16.960	16.960	16.960	16.960	13.435	100

← NewerPage 7 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.