Baumer S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	15.590	16.990	15.590	16.990	13.459	400
2022-02-07	14.410	14.410	14.410	14.410	11.415	100
2022-02-04	14.700	14.700	14.580	14.580	11.550	600
2022-01-28	15.580	15.580	15.580	15.580	12.342	100
2022-01-27	14.010	15.400	14.010	15.400	12.199	600
2022-01-25	15.500	15.500	15.500	15.500	12.278	100
2022-01-05	15.500	15.500	15.500	15.500	12.278	100
2022-01-03	15.650	15.650	15.650	15.650	12.397	200
2021-12-29	15.600	15.600	15.600	15.600	12.358	100
2021-12-28	15.650	15.650	15.650	15.650	12.397	100
2021-12-27	15.700	15.700	15.600	15.600	12.358	1,100
2021-12-23	15.700	15.700	15.700	15.700	12.437	100
2021-12-17	15.800	15.800	15.800	15.800	12.516	200
2021-12-10	15.850	15.850	15.850	15.850	12.556	100
2021-12-08	15.810	15.810	15.800	15.800	12.516	400
2021-12-07	15.800	15.850	15.800	15.850	12.556	200
2021-12-03	15.800	15.800	15.800	15.800	12.516	400
2021-11-30	15.930	15.930	15.810	15.810	12.524	400
2021-11-25	18.260	18.260	16.980	17.180	13.609	300
2021-11-24	16.780	18.560	16.780	18.270	14.473	1,400
2021-11-17	15.800	15.800	15.800	15.800	12.516	300
2021-11-10	15.800	15.800	15.800	15.800	12.516	100
2021-11-08	15.800	15.800	15.800	15.800	12.516	100
2021-10-29	16.000	16.000	15.800	15.800	12.516	2,000
2021-10-27	16.110	16.110	16.000	16.000	12.674	1,000
2021-10-25	17.000	17.000	17.000	17.000	13.467	100

← NewerPage 8 of 8 · 446 trading days

Stock splits

No stock splits on record.

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