BALM4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 18.380 | 18.380 | 17.800 | 17.800 | 17.800 | 43 |
| 2026-01-13 | 18.490 | 18.490 | 17.820 | 17.820 | 17.820 | 75 |
| 2026-01-12 | 18.490 | 18.490 | 17.500 | 17.810 | 17.810 | 412 |
| 2026-01-09 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 266 |
| 2026-01-08 | 18.850 | 20.010 | 18.000 | 19.000 | 19.000 | 314 |
| 2026-01-07 | 18.010 | 18.990 | 18.010 | 18.660 | 18.660 | 177 |
| 2026-01-06 | 18.620 | 19.020 | 18.460 | 18.460 | 18.460 | 354 |
| 2026-01-05 | 19.530 | 19.530 | 17.610 | 18.680 | 18.680 | 428 |
| 2026-01-02 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 375 |
| 2025-12-30 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 174 |
| 2025-12-29 | 18.110 | 20.980 | 17.450 | 18.330 | 18.330 | 514 |
| 2025-12-26 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 173 |
| 2025-12-23 | 17.560 | 17.560 | 17.560 | 17.560 | 17.560 | 453 |
| 2025-12-22 | 17.170 | 18.470 | 16.700 | 16.700 | 16.700 | 379 |
| 2025-12-19 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 464 |
| 2025-12-18 | 20.930 | 20.930 | 14.870 | 17.550 | 17.550 | 2,659 |
| 2025-12-17 | 23.000 | 25.800 | 23.000 | 23.500 | 23.500 | 3,113 |
| 2025-12-16 | 23.550 | 24.900 | 23.000 | 23.590 | 23.590 | 2,333 |
| 2025-12-15 | 21.510 | 25.500 | 21.510 | 23.000 | 23.000 | 2,074 |
| 2025-12-12 | 18.690 | 18.690 | 18.690 | 18.690 | 18.690 | 153 |
| 2025-12-11 | 18.940 | 18.940 | 18.530 | 18.920 | 18.920 | 25 |
| 2025-12-10 | 18.510 | 18.510 | 17.870 | 17.870 | 17.870 | 104 |
| 2025-12-09 | 18.510 | 18.560 | 18.500 | 18.560 | 18.560 | 38 |
| 2025-12-08 | 22.000 | 22.000 | 18.500 | 18.500 | 18.500 | 10 |
| 2025-12-05 | 22.220 | 22.220 | 22.220 | 22.220 | 22.220 | 41 |
| 2025-12-04 | 18.620 | 18.620 | 18.540 | 18.560 | 18.560 | 69 |
| 2025-12-03 | 19.580 | 20.560 | 18.990 | 19.000 | 19.000 | 43 |
| 2025-12-02 | 18.470 | 18.470 | 17.250 | 18.470 | 18.470 | 71 |
| 2025-12-01 | 19.570 | 19.570 | 18.300 | 18.300 | 18.300 | 79 |
| 2025-11-28 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 91 |
| 2025-11-27 | 16.980 | 17.990 | 16.910 | 16.950 | 16.950 | 45 |
| 2025-11-26 | 17.040 | 18.690 | 16.800 | 16.800 | 16.800 | 62 |
| 2025-11-25 | 17.390 | 17.490 | 17.000 | 17.390 | 17.390 | 100 |
| 2025-11-24 | 16.910 | 17.960 | 15.800 | 16.820 | 16.820 | 258 |
| 2025-11-21 | 17.210 | 17.210 | 17.210 | 17.210 | 17.210 | 81 |
| 2025-11-19 | 18.090 | 18.090 | 18.090 | 18.090 | 18.090 | 120 |
| 2025-11-18 | 17.810 | 18.580 | 17.000 | 18.440 | 18.440 | 117 |
| 2025-11-17 | 18.600 | 19.000 | 17.030 | 17.030 | 17.030 | 186 |
| 2025-11-14 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 79 |
| 2025-11-13 | 18.320 | 18.320 | 18.320 | 18.320 | 18.320 | 91 |
| 2025-11-12 | 18.400 | 19.900 | 18.200 | 18.200 | 18.200 | 102 |
| 2025-11-11 | 18.320 | 18.490 | 18.060 | 18.210 | 18.210 | 16 |
| 2025-11-10 | 18.760 | 18.800 | 18.050 | 18.250 | 18.250 | 107 |
| 2025-11-07 | 17.970 | 17.970 | 17.970 | 17.970 | 17.970 | 41 |
| 2025-11-06 | 19.000 | 19.000 | 17.930 | 17.930 | 17.930 | 40 |
| 2025-11-05 | 18.420 | 18.910 | 17.980 | 18.200 | 18.200 | 155 |
| 2025-11-04 | 18.770 | 18.770 | 18.060 | 18.430 | 18.430 | 125 |
| 2025-11-03 | 18.900 | 18.980 | 17.930 | 18.780 | 18.780 | 198 |
| 2025-10-31 | 18.990 | 18.990 | 18.990 | 18.990 | 18.990 | 51 |
| 2025-10-30 | 19.190 | 19.850 | 18.120 | 18.120 | 18.120 | 163 |
| 2025-10-29 | 19.000 | 19.000 | 18.710 | 18.990 | 18.990 | 63 |
| 2025-10-28 | 18.710 | 19.380 | 18.710 | 19.200 | 19.200 | 104 |
| 2025-10-27 | 19.470 | 19.470 | 16.010 | 19.390 | 19.390 | 587 |
| 2025-10-24 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 94 |
| 2025-10-23 | 18.700 | 19.880 | 18.700 | 19.790 | 19.790 | 73 |
| 2025-10-22 | 21.040 | 21.040 | 18.700 | 19.000 | 19.000 | 116 |
| 2025-10-21 | 20.530 | 21.470 | 18.950 | 21.470 | 21.470 | 154 |
← NewerPage 4 of 4 · 237 trading days
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.