BALM4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-09	18.010	18.010	18.010	18.010	18.010	19
2026-07-08	17.000	17.000	17.000	17.000	17.000	25
2026-07-07	17.990	17.990	17.990	17.990	17.990	33
2026-07-06	18.050	18.050	16.930	17.990	17.990	34
2026-07-03	16.980	16.980	16.980	16.980	16.980	87
2026-07-02	17.240	17.240	16.990	17.190	17.190	29
2026-07-01	16.900	16.900	16.900	16.900	16.900	45
2026-06-30	17.000	17.280	17.000	17.280	17.280	31
2026-06-29	17.440	17.440	16.900	17.000	17.000	202
2026-06-26	17.410	17.410	17.410	17.410	17.410	96
2026-06-25	17.500	17.500	17.000	17.000	17.000	145
2026-06-24	17.530	17.530	17.530	17.530	17.530	120
2026-06-23	17.650	18.000	17.650	17.650	17.650	89
2026-06-22	17.500	17.800	17.460	17.460	17.460	73
2026-06-19	18.000	18.000	18.000	18.000	18.000	41
2026-06-18	17.530	17.530	17.530	17.530	17.530	65
2026-06-17	17.800	17.800	17.500	17.500	17.500	4
2026-06-16	18.200	18.300	17.170	18.130	18.130	52
2026-06-15	18.010	18.010	18.010	18.010	18.010	55
2026-06-12	18.200	18.990	17.200	17.900	17.900	196
2026-06-11	18.990	18.990	18.190	18.190	18.190	277
2026-06-10	18.900	18.900	18.900	18.900	18.900	30
2026-06-09	20.050	20.050	20.050	20.050	20.050	32
2026-06-08	18.840	18.840	18.840	18.840	18.840	5
2026-06-05	18.290	18.290	18.290	18.290	18.290	39
2026-06-03	19.010	19.010	19.010	19.010	19.010	7
2026-06-02	19.950	19.950	19.950	19.950	19.950	56
2026-06-01	20.190	20.190	20.190	20.190	20.190	100
2026-05-29	18.900	18.900	18.900	18.900	18.900	16
2026-05-28	20.050	20.570	20.000	20.570	20.570	24
2026-05-27	20.040	20.040	18.710	18.710	18.710	4
2026-05-26	18.530	19.840	18.460	19.840	19.840	167
2026-05-25	20.470	20.470	20.470	20.470	20.470	108
2026-05-22	20.000	20.000	20.000	20.000	20.000	3
2026-05-21	18.510	18.510	18.510	18.510	18.510	87
2026-05-20	18.500	18.500	18.500	18.500	18.500	27
2026-05-19	19.200	19.200	19.200	19.200	19.200	14
2026-05-18	18.570	19.500	18.490	19.400	19.400	208
2026-05-15	18.250	18.250	18.250	18.250	18.250	85
2026-05-14	17.800	17.800	17.800	17.800	17.800	48
2026-05-13	17.950	18.500	17.500	18.500	18.500	11
2026-05-12	18.200	18.200	17.070	18.190	18.190	163
2026-05-11	18.460	18.840	18.460	18.650	18.650	128
2026-05-08	18.840	18.840	18.840	18.840	18.840	36
2026-05-07	18.490	18.840	18.490	18.840	18.840	136
2026-05-06	17.900	18.300	17.900	18.300	18.300	26
2026-05-05	18.260	18.990	17.880	18.340	18.340	232
2026-05-04	19.420	19.420	18.970	19.000	19.000	66
2026-04-30	19.390	19.390	19.390	19.390	19.390	63
2026-04-29	19.390	19.390	19.200	19.200	19.200	14
2026-04-28	18.910	19.400	18.910	19.400	19.400	106
2026-04-27	19.500	19.660	19.050	19.110	19.110	49
2026-04-24	19.370	19.370	19.370	19.370	19.370	96
2026-04-23	19.710	19.710	19.380	19.640	19.640	18
2026-04-22	19.900	19.900	19.650	19.650	19.650	24
2026-04-20	19.700	19.700	19.700	19.700	19.700	53
2026-04-17	19.790	19.790	19.790	19.790	19.790	186
2026-04-16	19.950	19.950	19.060	19.120	19.120	115
2026-04-15	20.170	20.170	19.310	19.800	19.800	47
2026-04-14	20.160	20.160	19.280	20.070	20.070	60

← NewerPage 2 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.