BALM3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-12	23.020	23.020	23.020	23.020	23.020	2
2025-12-11	22.660	22.660	22.570	22.570	22.570	6
2025-12-10	22.520	22.520	21.770	21.770	21.770	9
2025-12-09	21.210	22.790	21.210	22.790	22.790	14
2025-12-08	22.510	24.900	22.500	24.900	24.900	20
2025-12-05	22.980	22.980	22.980	22.980	22.980	5
2025-12-04	22.880	22.880	22.880	22.880	22.880	6
2025-12-03	21.120	21.120	21.110	21.110	21.110	10
2025-12-02	23.940	23.940	22.490	22.500	22.500	3
2025-12-01	22.500	23.990	22.500	22.500	22.500	12
2025-11-28	21.090	21.090	21.090	21.090	21.090	55
2025-11-27	25.990	26.000	25.870	26.000	26.000	4
2025-11-26	24.800	25.980	22.820	25.980	25.980	10
2025-11-25	22.690	22.690	21.010	21.010	21.010	6
2025-11-24	23.840	23.850	21.420	21.440	21.440	9
2025-11-21	22.500	22.500	22.500	22.500	22.500	18
2025-11-19	22.490	22.490	22.490	22.490	22.490	32
2025-11-18	22.490	22.490	22.490	22.490	22.490	1
2025-11-14	23.780	23.780	23.780	23.780	23.780	2
2025-11-13	20.900	22.500	20.900	22.220	22.220	99
2025-11-12	20.010	20.930	20.010	20.930	20.930	21
2025-11-11	22.390	23.990	18.290	19.200	19.200	85
2025-11-10	20.900	22.160	19.240	22.160	22.160	56
2025-11-07	21.110	21.110	21.110	21.110	21.110	1
2025-11-06	23.800	24.000	23.800	24.000	24.000	40
2025-11-04	20.490	20.490	20.490	20.490	20.490	58
2025-11-03	23.870	23.870	23.870	23.870	23.870	3
2025-10-31	20.820	20.820	20.820	20.820	20.820	19
2025-10-30	21.330	23.910	21.320	21.320	21.320	61
2025-10-29	21.330	21.330	21.330	21.330	21.330	19
2025-10-28	21.240	21.240	21.240	21.240	21.240	45
2025-10-27	23.990	25.930	23.990	23.990	23.990	7
2025-10-24	21.000	21.000	21.000	21.000	21.000	4
2025-10-23	21.020	21.020	21.020	21.020	21.020	1
2025-10-21	25.940	25.940	25.940	25.940	25.940	11
2025-10-20	22.980	22.980	22.980	22.980	22.980	8
2025-10-17	20.990	20.990	20.990	20.990	20.990	3
2025-10-16	22.980	22.980	22.940	22.940	22.940	15
2025-10-15	21.030	21.060	20.900	20.900	20.900	16
2025-10-14	21.010	21.010	21.010	21.010	21.010	1
2025-10-13	21.030	21.030	21.030	21.030	21.030	30
2025-10-10	22.000	22.000	22.000	22.000	22.000	5
2025-10-09	24.490	24.490	22.110	22.120	22.120	47
2025-10-08	20.000	20.000	20.000	20.000	20.000	66
2025-10-07	24.500	24.500	24.500	24.500	24.500	34
2025-10-06	23.670	23.670	23.670	23.670	23.670	120
2025-10-03	24.570	24.570	24.570	24.570	24.570	32
2025-10-02	24.980	24.980	24.980	24.980	24.980	183
2025-10-01	24.340	24.340	24.340	24.340	24.340	450
2025-09-30	22.920	22.920	22.920	22.920	22.920	196
2025-09-25	21.100	21.100	21.100	21.100	21.100	1
2025-09-24	20.900	20.900	20.900	20.900	20.900	1
2025-09-23	19.900	20.930	19.900	20.930	20.930	10
2025-09-22	20.900	20.900	20.900	20.900	20.900	5
2025-09-18	20.920	20.920	20.920	20.920	20.920	9
2025-09-17	20.900	20.900	20.500	20.500	20.500	2
2025-09-16	20.760	20.760	20.650	20.660	20.660	26
2025-09-12	20.920	20.920	20.920	20.920	20.920	11
2025-09-10	20.590	20.590	20.590	20.590	20.590	26
2025-09-09	20.690	20.690	19.990	20.000	20.000	39

← NewerPage 4 of 7 · 379 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.