Baumer Sa Historical Data - BALM4 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Brazil
BOV
Baumer Sa (BALM4)
Baumer Sa (BALM4) Historical

Baumer Sa (BALM4)

10.49

0.00

(0.00%)

Closed April 25 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0.49	4.9	10	10.85	9.71	1013	10.29271605	PR
12	0.44	4.37810945274	10.05	10.85	9.7	638	10.24653595	PR
26	0.5	5.00500500501	9.99	11.98	9.36	748	10.42447983	PR
52	0.49	4.9	10	11.98	9	790	10.10897579	PR
156	-4.01	-27.6551724138	14.5	22.88	8.4	1475	15.41855058	PR
260	-4.01	-27.6551724138	14.5	23.3	8.4	2695	13.80972115	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714080540	10.49	0	0.00	10.49	10.49	10.49	0
1713994140	10.49	0	0.00	10.49	10.49	10.49	0
1713907740	10.49	0	0.00	10.49	10.49	10.49	0
1713821340	10.49	0	0.00	10.49	10.49	10.49	0
1713562140	10.49	0	0.00	10.49	10.49	10.49	0
1713475740	10.49	0	0.00	10.49	10.49	10.49	0
1713389340	10.49	0	0.00	10.49	10.49	10.49	0
1713302940	10.49	0	0.00	10.49	10.49	10.49	0
1713216540	10.49	0	0.00	10.49	10.49	10.49	0
1712957340	10.49	0	0.00	10.49	10.49	10.49	0
1712870940	10.49	0	0.00	10.49	10.49	10.49	0
1712784540	10.49	0	0.00	10.49	10.49	10.49	200
1712698140	10.49	0.49	4.90	10.49	10.49	10.49	100
1712611740	10	0.02	0.20	10	10	10	300
1712352600	9.98	-0.27	-2.63	10.25	10.25	9.72	2800
1712266140	10.25	-0.25	-2.38	10.25	10.25	10.25	1900
1712179740	10.5	-0.3	-2.78	10.5	10.5	10.5	100
1712093400	10.8	0.81	8.11	10.39	10.85	10.25	2200
1712006940	9.99	0.29	2.99	10	10	9.71	500
1711661340	9.7	0	0.00	9.7	9.7	9.7	0
1711574940	9.7	0	0.00	9.7	9.7	9.7	0
1711488540	9.7	-0.78	-7.44	9.75	9.75	9.7	200
1711402200	10.48	0	0.00	10.48	10.48	10.48	0
1711143000	10.48	0	0.00	10.48	10.48	10.48	0
1711056600	10.48	-0.07	-0.66	10.03	10.48	10.03	1600
1710970140	10.55	0	0.00	10.55	10.55	10.55	0
1710883740	10.55	0.05	0.48	10.5	10.55	10.5	200
1710797400	10.5	0.7	7.14	10.19	10.5	10.19	1000
1710538140	9.8	0	0.00	9.8	9.8	9.8	0
1710451740	9.8	0	0.00	9.8	9.8	9.8	0
1710365340	9.8	0	0.00	9.8	9.8	9.8	0
1710278940	9.8	0	0.00	9.8	9.8	9.8	0
1710192540	9.8	0	0.00	9.8	9.8	9.8	0
1709933340	9.8	0	0.00	9.8	9.8	9.8	0
1709846940	9.8	0	0.00	9.8	9.8	9.8	0
1709760540	9.8	0	0.00	9.8	9.8	9.8	0
1709674140	9.8	0	0.00	9.8	9.8	9.8	0
1709587740	9.8	-0.45	-4.39	9.81	10.25	9.8	600
1709328600	10.25	0	0.00	10.25	10.25	10.25	0
1709242200	10.25	0	0.00	10.25	10.25	10.25	0
1709155800	10.25	0	0.00	10.25	10.25	10.25	0
1709069400	10.25	0.25	2.50	10.25	10.25	10.25	100
1708983000	10	0.01	0.10	10	10	10	100
1708723800	9.99	-0.25	-2.44	9.77	9.99	9.77	200
1708637400	10.24	0.33	3.33	10.25	10.25	10.24	300
1708551000	9.91	0	0.00	9.91	9.91	9.91	0
1708464600	9.91	0.16	1.64	10	10.19	9.9	800
1708378200	9.75	-0.55	-5.34	9.76	9.76	9.75	300
1708119000	10.3	0	0.00	10.3	10.3	10.3	0
1708032600	10.3	0	0.00	10.3	10.3	10.3	100
1707946200	10.3	0.02	0.19	9.75	10.3	9.75	200
1707514200	10.28	0.03	0.29	10.24	10.28	10.24	500
1707427800	10.25	0	0.00	10.25	10.25	10.25	0
1707341400	10.25	0	0.00	10.25	10.25	10.25	0
1707255000	10.25	0.25	2.50	10.25	10.25	10.25	100
1707168600	10	0	0.00	10	10	10	0
1706909400	10	-0.3	-2.91	10.05	10.05	10	900
1706823000	10.3	0	0.00	10.3	10.3	10.3	0
1706736600	10.3	0.05	0.49	10.3	10.3	10.3	1000
1706650200	10.25	0	0.00	10.25	10.25	10.25	0
1706563800	10.25	-0.15	-1.44	10.25	10.25	10.25	200
1706274000	10.4	0	0.00	10.4	10.4	10.4	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions