BALM4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 16.170 | 16.220 | 15.000 | 15.000 | 15.000 | 25 |
| 2025-07-16 | 16.180 | 16.180 | 15.000 | 15.500 | 15.500 | 74 |
| 2025-07-15 | 16.170 | 16.170 | 16.170 | 16.170 | 16.170 | 9 |
| 2025-07-14 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 73 |
| 2025-07-11 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 26 |
| 2025-07-10 | 15.380 | 15.380 | 15.380 | 15.380 | 15.380 | 18 |
| 2025-07-09 | 16.030 | 16.030 | 15.800 | 15.800 | 15.800 | 13 |
| 2025-07-08 | 16.190 | 16.190 | 16.030 | 16.030 | 16.030 | 7 |
| 2025-07-07 | 17.990 | 18.000 | 16.030 | 16.390 | 16.390 | 14 |
| 2025-07-04 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 17 |
| 2025-07-03 | 15.850 | 18.000 | 14.970 | 15.900 | 15.900 | 76 |
| 2025-07-02 | 16.320 | 16.320 | 16.120 | 16.320 | 16.320 | 3 |
| 2025-07-01 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | 7 |
| 2025-06-30 | 15.880 | 15.890 | 15.880 | 15.890 | 15.890 | 21 |
| 2025-06-27 | 16.010 | 16.010 | 16.010 | 16.010 | 16.010 | 3 |
| 2025-06-26 | 15.890 | 16.010 | 15.890 | 16.010 | 16.010 | 34 |
| 2025-06-25 | 14.950 | 16.020 | 14.950 | 14.950 | 14.950 | 23 |
| 2025-06-24 | 15.790 | 15.810 | 15.790 | 15.790 | 15.790 | 282 |
| 2025-06-23 | 14.240 | 15.440 | 13.530 | 15.440 | 15.440 | 84 |
| 2025-06-20 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 17 |
| 2025-06-18 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 49 |
| 2025-06-17 | 15.300 | 15.300 | 15.240 | 15.240 | 15.240 | 9 |
| 2025-06-16 | 16.000 | 16.000 | 14.870 | 15.780 | 15.780 | 190 |
| 2025-06-13 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 20 |
| 2025-06-12 | 15.850 | 15.950 | 15.850 | 15.850 | 15.850 | 49 |
| 2025-06-10 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 5 |
| 2025-06-09 | 16.500 | 18.000 | 15.270 | 15.270 | 15.270 | 180 |
| 2025-06-06 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 2 |
| 2025-06-05 | 16.810 | 16.810 | 16.810 | 16.810 | 16.810 | 10 |
| 2025-06-03 | 16.620 | 16.620 | 16.620 | 16.620 | 16.620 | 42 |
| 2025-05-29 | 16.010 | 16.010 | 16.010 | 16.010 | 16.010 | 6 |
| 2025-05-27 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | 170 |
| 2025-05-26 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 39 |
| 2025-05-23 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 20 |
| 2025-05-22 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 38 |
| 2025-05-21 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 1 |
| 2025-05-20 | 15.290 | 15.290 | 15.290 | 15.290 | 15.290 | 13 |
| 2025-05-19 | 16.050 | 16.050 | 16.050 | 16.050 | 16.050 | 21 |
| 2025-05-16 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 116 |
| 2025-05-15 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | 32 |
| 2025-05-14 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 33 |
| 2025-05-13 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 160 |
| 2025-05-12 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 8 |
| 2025-05-09 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2025-05-06 | 15.740 | 16.500 | 15.500 | 15.500 | 15.500 | 84 |
| 2025-05-05 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 252 |
| 2025-05-02 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 28 |
| 2025-04-30 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 111 |
| 2025-04-28 | 13.450 | 13.450 | 13.450 | 13.450 | 13.450 | 84 |
| 2025-04-24 | 11.910 | 11.910 | 11.910 | 11.910 | 11.910 | 60 |
| 2025-04-23 | 13.500 | 13.500 | 12.500 | 12.500 | 12.500 | 62 |
| 2025-04-22 | 12.520 | 12.520 | 12.520 | 12.520 | 12.520 | 16 |
| 2025-04-17 | 14.490 | 14.490 | 14.490 | 14.490 | 14.490 | 110 |
| 2025-04-16 | 13.470 | 13.470 | 13.470 | 13.470 | 13.470 | 14 |
| 2025-04-15 | 13.450 | 13.450 | 13.450 | 13.450 | 13.450 | 31 |
| 2025-04-14 | 12.840 | 12.840 | 12.840 | 12.840 | 12.840 | 35 |
| 2025-04-11 | 12.840 | 12.840 | 12.840 | 12.840 | 12.840 | 20 |
| 2025-04-09 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 20 |
| 2025-04-08 | 12.820 | 12.820 | 12.820 | 12.820 | 12.820 | 3 |
| 2025-04-07 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 134 |
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.