BALM4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 14.900 | 14.900 | 14.550 | 14.550 | 14.550 | 60 |
| 2026-10-06 | 14.410 | 14.640 | 14.410 | 14.580 | 14.580 | 231 |
| 2026-10-05 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 315 |
| 2026-10-02 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 231 |
| 2026-10-01 | 14.310 | 14.960 | 14.310 | 14.500 | 14.500 | 97 |
| 2026-09-28 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 30 |
| 2026-09-25 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 21 |
| 2026-09-24 | 14.710 | 15.290 | 14.710 | 14.850 | 14.850 | 77 |
| 2026-09-23 | 15.330 | 15.330 | 14.210 | 15.000 | 15.000 | 261 |
| 2026-09-22 | 14.950 | 15.390 | 14.890 | 14.950 | 14.950 | 82 |
| 2026-09-21 | 15.340 | 15.340 | 14.210 | 14.800 | 14.800 | 182 |
| 2026-09-18 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 92 |
| 2026-09-17 | 14.020 | 14.020 | 14.020 | 14.020 | 14.020 | 46 |
| 2026-09-16 | 14.940 | 15.340 | 14.800 | 15.340 | 15.340 | 40 |
| 2026-09-15 | 15.000 | 15.100 | 14.900 | 14.960 | 14.960 | 100 |
| 2026-09-14 | 15.440 | 15.440 | 14.500 | 14.500 | 14.500 | 183 |
| 2026-09-11 | 15.480 | 15.480 | 15.480 | 15.480 | 15.480 | 102 |
| 2026-09-10 | 14.980 | 14.980 | 14.500 | 14.970 | 14.970 | 95 |
| 2026-09-09 | 14.990 | 15.000 | 14.990 | 14.990 | 14.990 | 142 |
| 2026-09-08 | 15.120 | 15.120 | 14.820 | 14.820 | 14.820 | 168 |
| 2026-09-07 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2026-09-04 | 15.270 | 15.270 | 14.970 | 14.990 | 14.990 | 107 |
| 2026-09-03 | 15.880 | 15.880 | 14.900 | 14.900 | 14.900 | 162 |
| 2026-09-02 | 14.960 | 14.960 | 14.900 | 14.930 | 14.930 | 183 |
| 2026-09-01 | 15.600 | 15.960 | 14.900 | 14.900 | 14.900 | 387 |
| 2026-08-31 | 15.450 | 15.640 | 15.450 | 15.600 | 15.600 | 90 |
| 2026-08-28 | 15.490 | 15.490 | 15.490 | 15.490 | 15.490 | 52 |
| 2026-08-27 | 15.540 | 15.550 | 15.420 | 15.420 | 15.420 | 21 |
| 2026-08-26 | 16.300 | 16.660 | 14.990 | 15.860 | 15.860 | 600 |
| 2026-08-24 | 16.230 | 16.230 | 16.230 | 16.230 | 16.230 | 113 |
| 2026-08-21 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1 |
| 2026-08-20 | 17.400 | 17.400 | 16.070 | 16.070 | 16.070 | 15 |
| 2026-08-19 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | 2 |
| 2026-08-18 | 19.190 | 19.190 | 16.750 | 16.750 | 16.750 | 5 |
| 2026-08-17 | 16.390 | 19.000 | 16.030 | 19.000 | 19.000 | 101 |
| 2026-08-14 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 13 |
| 2026-08-13 | 16.490 | 16.490 | 16.490 | 16.490 | 16.490 | 2 |
| 2026-08-12 | 16.500 | 16.500 | 16.400 | 16.500 | 16.500 | 100 |
| 2026-08-11 | 15.990 | 17.130 | 15.920 | 16.500 | 16.500 | 697 |
| 2026-08-10 | 16.390 | 16.400 | 16.070 | 16.070 | 16.070 | 11 |
| 2026-08-07 | 16.210 | 16.210 | 16.210 | 16.210 | 16.210 | 47 |
| 2026-08-06 | 15.500 | 16.200 | 15.500 | 16.200 | 16.200 | 8 |
| 2026-08-05 | 15.810 | 16.210 | 15.800 | 15.800 | 15.800 | 183 |
| 2026-08-04 | 16.500 | 16.500 | 15.880 | 16.210 | 16.210 | 141 |
| 2026-08-03 | 16.000 | 17.030 | 16.000 | 17.020 | 17.020 | 159 |
| 2026-07-31 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 56 |
| 2026-07-30 | 16.300 | 16.500 | 16.200 | 16.300 | 16.300 | 105 |
| 2026-07-29 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 7 |
| 2026-07-28 | 16.310 | 16.310 | 16.100 | 16.100 | 16.100 | 64 |
| 2026-07-27 | 16.250 | 17.030 | 16.250 | 16.250 | 16.250 | 36 |
| 2026-07-24 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 12 |
| 2026-07-23 | 17.740 | 17.740 | 16.240 | 16.240 | 16.240 | 88 |
| 2026-07-21 | 17.780 | 17.780 | 17.780 | 17.780 | 17.780 | 130 |
| 2026-07-20 | 17.060 | 17.500 | 16.270 | 16.270 | 16.270 | 71 |
| 2026-07-17 | 17.050 | 17.050 | 17.050 | 17.050 | 17.050 | 32 |
| 2026-07-16 | 16.280 | 16.490 | 16.280 | 16.490 | 16.490 | 48 |
| 2026-07-15 | 16.500 | 16.500 | 16.400 | 16.500 | 16.500 | 81 |
| 2026-07-14 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 1 |
| 2026-07-13 | 17.710 | 17.710 | 16.500 | 16.500 | 16.500 | 115 |
| 2026-07-10 | 16.990 | 16.990 | 16.990 | 16.990 | 16.990 | 13 |
Page 1 of 4 · 237 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.