BALM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | 18.470 | 18.470 | 18.470 | 18.470 | 18.470 | 35 |
| 2025-09-04 | 20.790 | 20.790 | 17.550 | 19.390 | 19.390 | 55 |
| 2025-09-03 | 18.550 | 18.550 | 18.430 | 18.430 | 18.430 | 20 |
| 2025-09-02 | 20.790 | 20.790 | 18.660 | 18.660 | 18.660 | 20 |
| 2025-09-01 | 18.900 | 18.900 | 18.810 | 18.810 | 18.810 | 2 |
| 2025-08-29 | 18.890 | 18.890 | 18.890 | 18.890 | 18.890 | 20 |
| 2025-08-28 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 15 |
| 2025-08-27 | 20.790 | 20.790 | 20.790 | 20.790 | 20.790 | 13 |
| 2025-08-25 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 26 |
| 2025-08-22 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 43 |
| 2025-08-21 | 20.150 | 20.150 | 18.020 | 18.020 | 18.020 | 14 |
| 2025-08-20 | 20.150 | 20.160 | 20.150 | 20.160 | 20.160 | 3 |
| 2025-08-19 | 20.170 | 20.280 | 20.020 | 20.020 | 20.020 | 34 |
| 2025-08-18 | 18.570 | 18.570 | 18.570 | 18.570 | 18.570 | 15 |
| 2025-08-14 | 20.480 | 20.480 | 20.480 | 20.480 | 20.480 | 52 |
| 2025-08-13 | 20.480 | 20.480 | 20.480 | 20.480 | 20.480 | 1 |
| 2025-08-12 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 2 |
| 2025-08-11 | 18.020 | 18.020 | 18.020 | 18.020 | 18.020 | 1 |
| 2025-08-08 | 19.480 | 19.480 | 19.480 | 19.480 | 19.480 | 2 |
| 2025-08-07 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 2 |
| 2025-08-06 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2 |
| 2025-08-05 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | 38 |
| 2025-08-04 | 21.000 | 21.000 | 18.520 | 18.520 | 18.520 | 7 |
| 2025-08-01 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 11 |
| 2025-07-31 | 20.990 | 20.990 | 18.510 | 18.510 | 18.510 | 6 |
| 2025-07-30 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | 15 |
| 2025-07-29 | 19.350 | 19.350 | 18.380 | 18.380 | 18.380 | 50 |
| 2025-07-28 | 19.360 | 22.000 | 19.360 | 22.000 | 22.000 | 8 |
| 2025-07-25 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 3 |
| 2025-07-24 | 21.000 | 21.000 | 20.160 | 20.160 | 20.160 | 2 |
| 2025-07-23 | 21.000 | 21.000 | 20.580 | 20.580 | 20.580 | 41 |
| 2025-07-22 | 19.250 | 20.980 | 19.250 | 20.980 | 20.980 | 20 |
| 2025-07-21 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | 42 |
| 2025-07-18 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 4 |
| 2025-07-17 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | 1 |
| 2025-07-15 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | 43 |
| 2025-07-14 | 17.270 | 17.270 | 17.270 | 17.270 | 17.270 | 61 |
| 2025-07-11 | 21.020 | 21.020 | 21.020 | 21.020 | 21.020 | 6 |
| 2025-07-10 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1 |
| 2025-07-09 | 20.990 | 25.070 | 20.990 | 21.000 | 21.000 | 41 |
| 2025-07-08 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2 |
| 2025-07-07 | 20.020 | 20.020 | 19.990 | 20.020 | 20.020 | 55 |
| 2025-07-03 | 19.240 | 19.240 | 19.240 | 19.240 | 19.240 | 20 |
| 2025-07-01 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 62 |
| 2025-06-30 | 20.000 | 20.000 | 19.990 | 19.990 | 19.990 | 58 |
| 2025-06-27 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 2 |
| 2025-06-26 | 19.000 | 19.260 | 19.000 | 19.260 | 19.260 | 20 |
| 2025-06-25 | 19.880 | 19.890 | 19.000 | 19.870 | 19.870 | 13 |
| 2025-06-24 | 15.340 | 19.190 | 15.340 | 19.190 | 19.190 | 50 |
| 2025-06-23 | 19.980 | 19.980 | 19.000 | 19.000 | 19.000 | 52 |
| 2025-06-20 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 2 |
| 2025-06-18 | 19.870 | 19.870 | 19.870 | 19.870 | 19.870 | 3 |
| 2025-06-17 | 19.000 | 19.900 | 19.000 | 19.900 | 19.900 | 16 |
| 2025-06-16 | 19.500 | 19.500 | 19.000 | 19.000 | 19.000 | 2 |
| 2025-06-13 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 78 |
| 2025-06-12 | 19.860 | 19.900 | 19.860 | 19.900 | 19.900 | 10 |
| 2025-06-11 | 19.900 | 20.000 | 19.900 | 19.900 | 19.900 | 7 |
| 2025-06-10 | 19.890 | 19.890 | 19.880 | 19.890 | 19.890 | 45 |
| 2025-06-09 | 19.780 | 19.780 | 16.000 | 16.000 | 16.000 | 80 |
| 2025-06-06 | 19.380 | 19.380 | 19.380 | 19.380 | 19.380 | 38 |
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.