BALM4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-13	20.330	20.340	20.000	20.000	20.000	11
2026-04-10	20.170	20.170	20.170	20.170	20.170	237
2026-04-09	19.290	19.600	18.750	18.750	18.750	102
2026-04-08	19.930	19.930	18.590	19.690	19.690	204
2026-04-07	18.980	19.140	18.900	19.140	19.140	12
2026-04-06	19.990	19.990	18.980	18.980	18.980	115
2026-04-02	20.360	20.360	20.360	20.360	20.360	38
2026-04-01	20.180	20.450	18.970	18.980	18.980	114
2026-03-31	20.450	20.450	19.200	19.980	19.980	73
2026-03-30	20.480	20.990	20.400	20.400	20.400	44
2026-03-27	18.740	18.740	18.740	18.740	18.740	64
2026-03-26	19.510	19.910	19.510	19.910	19.910	13
2026-03-25	20.000	20.990	19.510	20.290	20.290	104
2026-03-24	19.870	20.310	19.500	19.860	19.860	61
2026-03-23	20.430	20.430	19.010	19.500	19.500	67
2026-03-20	19.240	19.240	19.240	19.240	19.240	114
2026-03-19	18.570	19.090	18.500	18.790	18.790	150
2026-03-18	20.980	20.980	18.490	18.490	18.490	17
2026-03-17	18.510	19.000	18.500	18.720	18.720	332
2026-03-16	19.260	19.260	18.990	18.990	18.990	53
2026-03-13	19.250	19.250	19.250	19.250	19.250	63
2026-03-12	20.000	20.000	18.600	19.000	19.000	90
2026-03-11	18.600	20.270	18.600	20.270	20.270	38
2026-03-10	19.220	19.320	18.080	19.290	19.290	121
2026-03-09	19.050	19.050	18.100	19.040	19.040	54
2026-03-06	19.360	19.360	19.360	19.360	19.360	96
2026-03-05	19.450	19.450	18.990	18.990	18.990	58
2026-03-04	18.060	19.530	18.060	18.800	18.800	215
2026-03-03	19.500	19.700	17.990	19.000	19.000	250
2026-03-02	20.810	20.810	19.630	20.770	20.770	194
2026-02-27	21.000	21.000	21.000	21.000	21.000	241
2026-02-26	20.590	20.700	17.700	20.700	20.700	166
2026-02-25	19.790	20.590	18.360	20.590	20.590	214
2026-02-24	18.980	19.580	18.420	19.570	19.570	25
2026-02-23	18.610	20.010	18.570	19.420	19.420	45
2026-02-20	18.990	18.990	18.990	18.990	18.990	114
2026-02-19	18.250	18.940	17.720	18.730	18.730	184
2026-02-18	18.790	18.990	18.050	18.060	18.060	171
2026-02-13	18.390	18.390	18.390	18.390	18.390	147
2026-02-12	19.040	19.040	17.800	18.800	18.800	224
2026-02-11	18.300	18.880	18.300	18.400	18.400	64
2026-02-10	18.990	19.120	18.220	18.220	18.220	67
2026-02-09	19.550	19.550	18.400	18.410	18.410	290
2026-02-06	19.410	19.410	19.410	19.410	19.410	353
2026-02-05	18.070	19.750	18.070	19.590	19.590	221
2026-02-04	19.990	19.990	19.280	19.890	19.890	101
2026-02-03	19.820	20.350	18.550	20.130	20.130	85
2026-02-02	20.600	20.600	19.620	19.620	19.620	167
2026-01-30	20.600	20.600	20.590	20.590	20.590	18
2026-01-29	18.990	20.010	18.740	19.010	19.010	128
2026-01-28	19.260	22.220	18.500	19.180	19.180	278
2026-01-27	18.700	19.000	18.060	18.790	18.790	257
2026-01-26	18.030	18.400	18.030	18.050	18.050	234
2026-01-23	18.400	18.400	18.400	18.400	18.400	341
2026-01-22	17.850	19.990	17.830	17.840	17.840	92
2026-01-21	17.730	18.880	17.730	18.000	18.000	94
2026-01-20	17.810	18.870	17.800	18.480	18.480	216
2026-01-19	18.380	18.680	17.770	18.360	18.360	361
2026-01-16	17.830	17.830	17.830	17.830	17.830	67
2026-01-15	17.530	18.900	17.530	18.010	18.010	266

← NewerPage 3 of 8 · 433 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.