Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BALM3F - BAUMER - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 26,00 | 25,25 | -0,51% | 25,25 | 26,00 | 25,47 | 22,93 | 26,00 | 4 | 84.079 |
| 3/9/2026 | 25,72 | 25,38 | -1,36% | 25,38 | 25,72 | 25,51 | 22,93 | 26,45 | 2 | 12.758 |
| 2/9/2026 | 25,73 | 25,73 | -10,03% | 25,73 | 25,73 | 25,73 | 25,72 | 25,73 | 1 | 10.292 |
| 1/9/2026 | 26,00 | 28,60 | +10,00% | 26,00 | 28,60 | 28,22 | 26,00 | 28,60 | 3 | 129.840 |
| 31/8/2026 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,66 | 26,00 | 2 | 101.400 |
| 28/8/2026 | 26,00 | 26,00 | +1,05% | 26,00 | 26,00 | 26,00 | 26,00 | 27,00 | 4 | 20.800 |
| 27/8/2026 | 27,67 | 25,73 | -2,72% | 25,73 | 27,70 | 26,49 | 25,72 | 0,00 | 11 | 47.682 |
| 26/8/2026 | 23,00 | 26,45 | +3,16% | 23,00 | 26,45 | 25,33 | 26,45 | 27,69 | 8 | 106.396 |
| 25/8/2026 | 25,64 | 25,64 | -1,35% | 25,64 | 25,64 | 25,63 | 25,63 | 25,98 | 2 | 56.406 |
| 24/8/2026 | 25,99 | 25,99 | +1,25% | 25,99 | 25,99 | 25,99 | 25,61 | 27,39 | 1 | 5.198 |
| 21/8/2026 | 25,67 | 25,67 | -1,23% | 25,67 | 25,67 | 25,67 | 22,94 | 25,99 | 3 | 15.402 |
| 20/8/2026 | 25,97 | 25,99 | +1,37% | 25,97 | 25,99 | 25,98 | 25,98 | 26,00 | 4 | 57.175 |
| 19/8/2026 | 25,64 | 25,64 | -1,38% | 25,63 | 26,00 | 25,75 | 22,93 | 26,00 | 7 | 157.111 |
| 18/8/2026 | 26,00 | 26,00 | +0,04% | 26,00 | 26,00 | 26,00 | 25,62 | 26,01 | 1 | 2.600 |
| 17/8/2026 | 25,99 | 25,99 | +1,44% | 25,62 | 26,00 | 25,84 | 23,11 | 26,00 | 11 | 33.593 |
| 14/8/2026 | 25,62 | 25,62 | -1,50% | 25,62 | 25,62 | 25,62 | 22,93 | 26,00 | 1 | 7.686 |
| 13/8/2026 | 25,19 | 26,01 | +1,64% | 25,18 | 26,01 | 25,86 | 22,94 | 26,00 | 5 | 74.998 |
| 12/8/2026 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 25,59 | 25,61 | 27,70 | 3 | 66.540 |
| 11/8/2026 | 25,48 | 26,03 | +1,64% | 25,48 | 26,03 | 25,98 | 26,03 | 27,70 | 12 | 109.130 |
| 10/8/2026 | 26,00 | 25,61 | -3,72% | 25,61 | 26,00 | 25,69 | 25,61 | 27,70 | 3 | 61.659 |
| 6/8/2026 | 25,56 | 26,60 | +1,95% | 25,56 | 26,60 | 25,99 | 25,58 | 27,70 | 4 | 18.198 |
| 5/8/2026 | 25,53 | 26,09 | +0,35% | 25,51 | 26,09 | 25,80 | 25,56 | 26,08 | 6 | 25.807 |
| 4/8/2026 | 25,99 | 26,00 | +2,28% | 25,99 | 26,00 | 25,99 | 25,51 | 26,00 | 2 | 23.399 |
| 3/8/2026 | 26,27 | 25,42 | -3,24% | 25,42 | 26,27 | 26,15 | 25,42 | 26,60 | 6 | 36.613 |
| 31/7/2026 | 26,25 | 26,27 | +1,00% | 26,25 | 26,27 | 26,25 | 25,42 | 26,48 | 2 | 10.502 |
| 29/7/2026 | 26,01 | 26,01 | +0,04% | 26,01 | 26,01 | 26,01 | 26,00 | 26,01 | 1 | 2.601 |
| 27/7/2026 | 26,00 | 26,00 | +1,52% | 26,00 | 26,00 | 26,00 | 25,52 | 26,00 | 1 | 13.000 |
| 24/7/2026 | 25,61 | 25,61 | -2,96% | 25,61 | 25,61 | 25,61 | 25,51 | 26,35 | 1 | 2.561 |
| 23/7/2026 | 26,33 | 26,39 | +1,07% | 26,33 | 26,39 | 26,35 | 25,51 | 26,40 | 3 | 13.177 |
| 22/7/2026 | 26,11 | 26,11 | +2,11% | 26,11 | 26,11 | 26,11 | 26,00 | 26,40 | 1 | 5.222 |
| 21/7/2026 | 25,61 | 25,57 | -1,27% | 25,57 | 25,61 | 25,59 | 26,00 | 26,11 | 2 | 12.797 |
| 15/7/2026 | 25,90 | 25,90 | +1,21% | 25,90 | 25,90 | 25,90 | 25,90 | 26,40 | 1 | 2.590 |
| 14/7/2026 | 26,06 | 25,59 | -1,58% | 25,58 | 26,07 | 25,73 | 25,60 | 26,40 | 10 | 167.284 |
| 13/7/2026 | 26,12 | 26,00 | 0,00% | 26,00 | 26,12 | 26,00 | 26,00 | 26,12 | 8 | 163.848 |
| 10/7/2026 | 26,00 | 26,00 | +3,17% | 26,00 | 26,00 | 26,00 | 26,00 | 26,12 | 1 | 2.600 |
| 9/7/2026 | 25,20 | 25,20 | -3,08% | 25,20 | 25,20 | 25,20 | 25,18 | 26,00 | 3 | 25.200 |
| 8/7/2026 | 26,00 | 26,00 | +3,13% | 26,00 | 26,00 | 26,00 | 25,60 | 26,15 | 1 | 2.600 |
| 7/7/2026 | 26,00 | 25,21 | -3,71% | 25,21 | 26,00 | 25,72 | 25,18 | 26,15 | 5 | 110.638 |
| 6/7/2026 | 26,12 | 26,18 | +0,23% | 26,12 | 26,18 | 26,16 | 25,59 | 26,60 | 5 | 26.162 |
| 3/7/2026 | 26,12 | 26,12 | -0,38% | 26,12 | 26,12 | 26,12 | 25,45 | 26,17 | 1 | 5.224 |
| 2/7/2026 | 26,00 | 26,22 | +2,99% | 25,98 | 26,22 | 26,02 | 25,45 | 26,60 | 6 | 62.457 |
| 1/7/2026 | 26,01 | 25,46 | -2,49% | 25,46 | 26,01 | 25,99 | 25,44 | 26,40 | 6 | 93.564 |
| 30/6/2026 | 26,45 | 26,11 | -0,27% | 26,01 | 26,45 | 26,19 | 26,00 | 27,05 | 5 | 20.959 |
| 29/6/2026 | 26,18 | 26,18 | +0,61% | 26,18 | 26,18 | 26,18 | 26,00 | 26,18 | 1 | 2.618 |
| 26/6/2026 | 26,21 | 26,02 | +0,08% | 26,02 | 26,23 | 26,15 | 26,00 | 26,25 | 4 | 15.691 |
| 25/6/2026 | 26,01 | 26,00 | 0,00% | 26,00 | 26,01 | 26,00 | 26,00 | 27,70 | 2 | 15.603 |
| 23/6/2026 | 26,00 | 26,00 | -0,76% | 26,00 | 26,00 | 26,00 | 25,44 | 27,73 | 3 | 80.600 |
| 22/6/2026 | 27,77 | 26,20 | -5,69% | 26,20 | 27,77 | 26,42 | 26,20 | 27,93 | 4 | 18.498 |
| 19/6/2026 | 25,42 | 27,78 | +9,33% | 25,42 | 27,78 | 26,60 | 25,42 | 27,77 | 2 | 5.320 |
| 18/6/2026 | 25,41 | 25,41 | -2,27% | 25,41 | 25,41 | 25,41 | 25,42 | 26,00 | 1 | 17.787 |
| 17/6/2026 | 26,00 | 26,00 | +1,40% | 26,00 | 26,00 | 26,00 | 25,40 | 26,00 | 1 | 5.200 |
| 15/6/2026 | 28,00 | 25,64 | -2,99% | 25,64 | 28,00 | 26,82 | 26,00 | 30,75 | 2 | 5.364 |
| 12/6/2026 | 26,43 | 26,43 | -0,04% | 26,43 | 27,98 | 27,09 | 26,00 | 27,95 | 6 | 37.933 |
| 10/6/2026 | 25,65 | 26,44 | +1,69% | 25,65 | 26,44 | 25,78 | 25,18 | 26,45 | 4 | 46.407 |
| 9/6/2026 | 26,00 | 26,00 | -1,85% | 26,00 | 26,00 | 26,00 | 26,00 | 27,85 | 3 | 36.400 |
| 8/6/2026 | 26,49 | 26,49 | +1,88% | 26,49 | 26,49 | 26,16 | 25,18 | 26,00 | 3 | 7.849 |
| 5/6/2026 | 26,00 | 26,00 | +2,48% | 26,00 | 26,00 | 26,00 | 26,00 | 26,50 | 2 | 59.800 |
| 3/6/2026 | 25,49 | 25,37 | -9,07% | 25,37 | 25,49 | 25,38 | 25,18 | 25,37 | 7 | 30.456 |
| 1/6/2026 | 27,96 | 27,90 | +6,53% | 27,90 | 27,96 | 27,93 | 25,37 | 27,90 | 4 | 13.968 |
| 28/5/2026 | 25,24 | 26,19 | 0,00% | 25,24 | 26,19 | 25,91 | 25,32 | 27,99 | 4 | 18.143 |
| 27/5/2026 | 26,19 | 26,19 | +3,89% | 26,19 | 26,19 | 26,19 | 25,22 | 26,19 | 5 | 18.333 |
| 26/5/2026 | 25,22 | 25,21 | -3,96% | 25,21 | 25,22 | 25,21 | 25,21 | 26,20 | 2 | 5.043 |
| 25/5/2026 | 25,18 | 26,25 | +4,04% | 25,18 | 26,25 | 25,69 | 26,18 | 26,26 | 7 | 25.695 |
| 22/5/2026 | 26,02 | 25,23 | -2,06% | 25,18 | 26,24 | 25,93 | 25,20 | 28,00 | 11 | 85.585 |
| 21/5/2026 | 25,18 | 25,76 | -0,19% | 25,17 | 25,76 | 25,21 | 22,67 | 25,80 | 12 | 184.089 |
| 20/5/2026 | 25,44 | 25,81 | +1,77% | 25,35 | 25,81 | 25,71 | 20,43 | 26,35 | 5 | 36.005 |
| 19/5/2026 | 25,37 | 25,36 | -2,69% | 25,36 | 25,37 | 25,36 | 25,36 | 0,00 | 3 | 58.331 |
| 18/5/2026 | 26,06 | 26,06 | +2,96% | 26,06 | 26,06 | 26,06 | 25,35 | 0,00 | 1 | 18.242 |
| 15/5/2026 | 26,49 | 25,31 | -4,27% | 25,31 | 27,00 | 25,78 | 25,35 | 0,00 | 4 | 28.365 |
| 14/5/2026 | 25,40 | 26,44 | +3,89% | 25,19 | 26,44 | 25,76 | 25,19 | 26,50 | 3 | 41.221 |
| 13/5/2026 | 25,50 | 25,45 | -0,20% | 25,45 | 25,50 | 25,47 | 25,40 | 0,00 | 2 | 5.095 |
| 12/5/2026 | 26,50 | 25,50 | -3,70% | 25,50 | 26,50 | 25,69 | 25,40 | 0,00 | 3 | 15.418 |
| 11/5/2026 | 26,49 | 26,48 | -0,04% | 26,48 | 26,50 | 26,48 | 25,30 | 27,00 | 4 | 13.244 |
| 8/5/2026 | 25,31 | 26,49 | +4,58% | 25,18 | 26,49 | 25,88 | 24,87 | 26,50 | 8 | 36.232 |
| 7/5/2026 | 25,18 | 25,33 | -2,61% | 25,18 | 28,00 | 26,66 | 25,30 | 28,00 | 7 | 18.667 |
| 6/5/2026 | 26,01 | 26,01 | 0,00% | 26,01 | 26,01 | 26,01 | 26,01 | 26,18 | 2 | 5.202 |
| 5/5/2026 | 25,18 | 26,01 | -13,01% | 25,18 | 26,48 | 25,58 | 24,25 | 26,01 | 11 | 74.195 |
| 4/5/2026 | 29,90 | 29,90 | +15,00% | 29,90 | 29,90 | 29,90 | 29,90 | 0,00 | 3 | 11.960 |
| 30/4/2026 | 25,98 | 26,00 | +0,12% | 25,98 | 26,00 | 25,99 | 23,33 | 26,00 | 6 | 228.760 |
| 28/4/2026 | 24,75 | 25,97 | +5,01% | 24,75 | 25,97 | 25,66 | 23,32 | 24,67 | 2 | 10.266 |
| 27/4/2026 | 23,31 | 24,73 | +5,01% | 23,31 | 24,73 | 23,78 | 23,33 | 24,73 | 5 | 21.405 |
| 24/4/2026 | 25,61 | 23,55 | -9,49% | 23,55 | 25,61 | 23,96 | 23,32 | 23,55 | 4 | 11.983 |
| 23/4/2026 | 26,02 | 26,02 | +0,08% | 26,02 | 26,02 | 26,02 | 26,02 | 26,60 | 1 | 10.408 |
| 22/4/2026 | 24,93 | 26,00 | +0,04% | 24,93 | 26,00 | 25,90 | 23,51 | 26,00 | 3 | 207.247 |
| 20/4/2026 | 26,00 | 25,99 | +0,43% | 25,82 | 26,00 | 25,89 | 23,32 | 26,00 | 3 | 18.126 |
| 16/4/2026 | 25,88 | 25,88 | +0,27% | 25,88 | 25,88 | 25,88 | 23,33 | 26,60 | 1 | 2.588 |
| 15/4/2026 | 25,81 | 25,81 | -0,73% | 25,81 | 25,81 | 25,81 | 23,32 | 26,60 | 1 | 12.905 |
| 14/4/2026 | 26,00 | 26,00 | -0,19% | 26,00 | 26,00 | 26,00 | 23,31 | 26,00 | 1 | 5.200 |
| 13/4/2026 | 27,04 | 26,05 | -3,66% | 26,05 | 27,04 | 26,13 | 26,00 | 26,05 | 7 | 62.718 |
| 10/4/2026 | 27,04 | 27,04 | +2,11% | 27,04 | 27,04 | 27,04 | 23,31 | 27,04 | 1 | 18.928 |
| 9/4/2026 | 25,51 | 26,48 | -2,22% | 25,51 | 26,48 | 25,58 | 26,48 | 27,05 | 7 | 94.682 |
| 6/4/2026 | 26,06 | 27,08 | +3,87% | 26,00 | 27,08 | 26,23 | 25,50 | 27,80 | 6 | 36.728 |
| 2/4/2026 | 26,07 | 26,07 | +0,19% | 26,07 | 26,07 | 26,07 | 26,06 | 40,01 | 1 | 2.607 |
| 30/3/2026 | 26,02 | 26,02 | -3,63% | 26,02 | 26,02 | 26,02 | 26,03 | 40,01 | 1 | 2.602 |
| 27/3/2026 | 27,00 | 27,00 | +0,04% | 27,00 | 27,00 | 27,00 | 26,00 | 40,01 | 1 | 2.700 |
| 26/3/2026 | 26,99 | 26,99 | 0,00% | 26,99 | 26,99 | 26,99 | 25,60 | 27,00 | 1 | 2.699 |
| 25/3/2026 | 26,99 | 26,99 | +0,04% | 26,99 | 26,99 | 26,99 | 25,60 | 27,00 | 1 | 2.699 |
| 23/3/2026 | 25,59 | 26,98 | -0,04% | 25,59 | 26,98 | 25,93 | 25,59 | 27,00 | 2 | 10.375 |
| 20/3/2026 | 26,60 | 26,99 | +3,81% | 26,60 | 26,99 | 26,79 | 25,57 | 27,00 | 2 | 5.359 |
| 19/3/2026 | 26,00 | 26,00 | +1,88% | 26,00 | 26,00 | 26,00 | 26,00 | 26,80 | 1 | 36.400 |
| 18/3/2026 | 25,99 | 25,52 | -1,88% | 25,52 | 26,00 | 25,76 | 24,41 | 26,80 | 4 | 10.304 |
| 17/3/2026 | 27,00 | 26,01 | -16,10% | 26,01 | 27,00 | 26,75 | 26,00 | 40,01 | 2 | 10.701 |
| 16/3/2026 | 27,00 | 31,00 | +14,73% | 26,98 | 31,00 | 27,99 | 26,00 | 31,00 | 5 | 33.589 |
| 13/3/2026 | 25,79 | 27,02 | +5,84% | 25,79 | 27,02 | 26,66 | 25,79 | 27,00 | 4 | 18.668 |
| 12/3/2026 | 26,05 | 25,53 | -1,92% | 25,53 | 27,05 | 25,75 | 25,53 | 26,01 | 6 | 46.357 |
| 10/3/2026 | 26,03 | 26,03 | -3,77% | 26,03 | 26,03 | 26,03 | 26,03 | 27,05 | 2 | 5.206 |
| 9/3/2026 | 25,50 | 27,05 | +0,07% | 25,50 | 27,05 | 25,59 | 25,52 | 27,15 | 2 | 43.505 |
| 6/3/2026 | 24,54 | 27,03 | +3,96% | 24,54 | 27,03 | 26,40 | 25,50 | 27,05 | 3 | 10.563 |
| 5/3/2026 | 26,05 | 26,00 | -4,24% | 26,00 | 26,05 | 26,00 | 23,31 | 26,00 | 3 | 20.805 |