BALM3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-18	25.990	26.000	25.520	25.520	25.520	4
2026-03-17	27.000	27.000	26.010	26.010	26.010	4
2026-03-16	27.000	31.000	26.980	31.000	31.000	12
2026-03-13	27.020	27.020	27.020	27.020	27.020	7
2026-03-12	26.050	27.050	25.530	25.530	25.530	18
2026-03-10	26.030	26.030	26.030	26.030	26.030	2
2026-03-09	25.500	27.050	25.500	27.050	27.050	17
2026-03-06	27.030	27.030	27.030	27.030	27.030	4
2026-03-05	26.050	26.050	26.000	26.000	26.000	8
2026-03-04	27.140	27.150	27.140	27.150	27.150	2
2026-03-03	26.060	26.060	26.000	26.000	26.000	3
2026-03-02	28.990	28.990	28.880	28.900	28.900	7
2026-02-27	26.050	26.050	26.050	26.050	26.050	60
2026-02-26	27.780	27.780	22.990	23.190	23.190	84
2026-02-25	26.010	27.770	24.710	27.770	27.770	8
2026-02-24	23.860	25.120	23.250	25.120	25.120	55
2026-02-23	25.990	26.000	25.990	26.000	26.000	2
2026-02-20	27.280	27.280	27.280	27.280	27.280	58
2026-02-19	24.250	24.500	23.210	24.500	24.500	9
2026-02-13	25.460	25.460	25.460	25.460	25.460	5
2026-02-12	25.190	26.000	24.270	25.980	25.980	30
2026-02-11	24.990	25.980	23.800	23.800	23.800	18
2026-02-10	24.990	25.000	23.220	23.840	23.840	27
2026-02-09	27.770	27.770	23.170	24.680	24.680	19
2026-02-06	25.310	25.310	25.310	25.310	25.310	37
2026-02-05	25.450	25.450	25.450	25.450	25.450	13
2026-02-04	24.210	24.290	23.170	24.180	24.180	44
2026-02-03	27.620	27.620	23.750	24.330	24.330	114
2026-02-02	25.700	27.350	22.550	27.350	27.350	54
2026-01-30	24.350	24.350	24.350	24.350	24.350	21
2026-01-29	27.510	29.000	25.490	25.520	25.520	170
2026-01-28	28.120	28.120	28.120	28.120	28.120	3
2026-01-27	27.890	28.160	27.890	28.160	28.160	5
2026-01-26	28.130	28.250	27.520	27.880	27.880	65
2026-01-23	27.850	27.850	27.850	27.850	27.850	8
2026-01-22	27.070	27.080	27.010	27.080	27.080	20
2026-01-21	27.990	29.680	27.070	27.070	27.070	31
2026-01-20	27.840	27.840	27.330	27.750	27.750	6
2026-01-19	28.000	29.680	27.860	28.000	28.000	35
2026-01-16	28.000	28.000	28.000	28.000	28.000	2
2026-01-15	28.000	28.000	28.000	28.000	28.000	33
2026-01-14	27.910	28.660	27.910	28.660	28.660	2
2026-01-13	28.600	28.600	28.590	28.590	28.590	2
2026-01-12	28.000	28.000	28.000	28.000	28.000	37
2026-01-09	28.000	28.000	28.000	28.000	28.000	5
2026-01-08	28.890	28.890	28.890	28.890	28.890	12
2026-01-07	28.000	28.000	28.000	28.000	28.000	23
2026-01-06	28.640	30.000	28.640	28.640	28.640	50
2026-01-05	30.000	30.000	27.780	30.000	30.000	13
2026-01-02	30.320	30.320	30.320	30.320	30.320	13
2025-12-30	30.310	30.310	30.310	30.310	30.310	52
2025-12-29	28.280	28.280	27.780	27.780	27.780	22
2025-12-26	27.830	27.830	27.830	27.830	27.830	12
2025-12-23	29.300	29.300	29.300	29.300	29.300	7
2025-12-22	29.370	29.730	27.820	28.730	28.730	35
2025-12-19	27.970	27.970	27.970	27.970	27.970	72
2025-12-18	30.720	30.720	28.000	29.400	29.400	141
2025-12-17	26.010	33.000	26.010	30.690	30.690	185
2025-12-16	32.580	34.530	26.540	29.540	29.540	211
2025-12-15	27.620	33.300	26.020	32.250	32.250	250

← NewerPage 3 of 4 · 215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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