BALM4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 19.000 | 20.300 | 18.050 | 20.300 | 20.300 | 91 |
| 2025-10-14 | 19.000 | 19.900 | 19.000 | 19.000 | 19.000 | 130 |
| 2025-10-13 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 316 |
| 2025-10-10 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 209 |
| 2025-10-09 | 17.440 | 18.860 | 17.100 | 17.710 | 17.710 | 206 |
| 2025-10-08 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 225 |
| 2025-10-07 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 353 |
| 2025-10-06 | 18.410 | 18.410 | 18.410 | 18.410 | 18.410 | 273 |
| 2025-10-03 | 18.220 | 18.220 | 18.220 | 18.220 | 18.220 | 496 |
| 2025-10-02 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,956 |
| 2025-10-01 | 20.660 | 20.660 | 20.660 | 20.660 | 20.660 | 818 |
| 2025-09-30 | 20.760 | 20.760 | 20.760 | 20.760 | 20.760 | 915 |
| 2025-09-29 | 17.140 | 17.140 | 17.140 | 17.140 | 17.140 | 182 |
| 2025-09-26 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 1 |
| 2025-09-25 | 16.410 | 16.460 | 16.400 | 16.460 | 16.460 | 24 |
| 2025-09-24 | 18.100 | 18.100 | 17.070 | 17.080 | 17.080 | 80 |
| 2025-09-23 | 16.660 | 18.000 | 16.660 | 18.000 | 18.000 | 132 |
| 2025-09-22 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 39 |
| 2025-09-19 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 20 |
| 2025-09-18 | 17.410 | 17.420 | 17.410 | 17.420 | 17.420 | 15 |
| 2025-09-17 | 17.000 | 17.890 | 16.330 | 17.870 | 17.870 | 104 |
| 2025-09-16 | 17.990 | 17.990 | 16.400 | 17.990 | 17.990 | 11 |
| 2025-09-15 | 17.050 | 17.840 | 17.000 | 17.840 | 17.840 | 14 |
| 2025-09-12 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 5 |
| 2025-09-11 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 33 |
| 2025-09-10 | 17.170 | 17.170 | 16.400 | 16.400 | 16.400 | 35 |
| 2025-09-09 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 6 |
| 2025-09-08 | 16.590 | 17.000 | 16.590 | 17.000 | 17.000 | 63 |
| 2025-09-05 | 16.590 | 16.590 | 16.590 | 16.590 | 16.590 | 5 |
| 2025-09-04 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 1 |
| 2025-09-03 | 17.000 | 18.000 | 15.110 | 16.960 | 16.960 | 65 |
| 2025-09-02 | 16.550 | 16.550 | 16.470 | 16.470 | 16.470 | 8 |
| 2025-09-01 | 16.990 | 17.930 | 15.030 | 17.930 | 17.930 | 184 |
| 2025-08-29 | 14.190 | 14.190 | 14.190 | 14.190 | 14.190 | 40 |
| 2025-08-28 | 14.760 | 14.760 | 14.760 | 14.760 | 14.760 | 214 |
| 2025-08-27 | 15.380 | 15.380 | 14.020 | 15.380 | 15.380 | 99 |
| 2025-08-26 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 1 |
| 2025-08-25 | 16.360 | 16.360 | 15.810 | 15.810 | 15.810 | 136 |
| 2025-08-22 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 13 |
| 2025-08-21 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 7 |
| 2025-08-20 | 18.000 | 18.000 | 15.950 | 15.950 | 15.950 | 3 |
| 2025-08-19 | 17.000 | 17.710 | 15.120 | 16.000 | 16.000 | 85 |
| 2025-08-18 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 65 |
| 2025-08-15 | 15.000 | 15.650 | 15.000 | 15.600 | 15.600 | 111 |
| 2025-08-14 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 11 |
| 2025-08-13 | 14.990 | 14.990 | 13.010 | 14.800 | 14.800 | 69 |
| 2025-08-12 | 15.500 | 15.500 | 15.000 | 15.000 | 15.000 | 12 |
| 2025-08-11 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 56 |
| 2025-08-08 | 15.160 | 15.160 | 15.160 | 15.160 | 15.160 | 33 |
| 2025-08-07 | 13.730 | 13.730 | 13.730 | 13.730 | 13.730 | 100 |
| 2025-08-04 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 22 |
| 2025-08-01 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | 24 |
| 2025-07-31 | 16.090 | 16.090 | 16.090 | 16.090 | 16.090 | 32 |
| 2025-07-30 | 16.090 | 16.090 | 16.090 | 16.090 | 16.090 | 2 |
| 2025-07-28 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 37 |
| 2025-07-25 | 16.990 | 16.990 | 16.990 | 16.990 | 16.990 | 28 |
| 2025-07-23 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 5 |
| 2025-07-22 | 15.800 | 17.000 | 15.000 | 15.800 | 15.800 | 37 |
| 2025-07-21 | 16.230 | 16.230 | 16.230 | 16.230 | 16.230 | 3 |
| 2025-07-18 | 16.230 | 16.230 | 16.230 | 16.230 | 16.230 | 19 |
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.