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.
BALM4F - BAUMER - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 19,86 | 18,90 | -4,50% | 18,72 | 19,86 | 19,13 | 18,89 | 19,89 | 16 | 179.913 |
| 23/10/2025 | 18,70 | 19,79 | +4,16% | 18,70 | 19,88 | 19,09 | 19,50 | 19,87 | 9 | 139.363 |
| 22/10/2025 | 21,04 | 19,00 | -11,50% | 18,70 | 21,04 | 19,86 | 18,70 | 19,70 | 16 | 230.471 |
| 21/10/2025 | 20,53 | 21,47 | +5,66% | 18,95 | 21,47 | 21,06 | 18,76 | 20,40 | 7 | 324.383 |
| 20/10/2025 | 19,84 | 20,32 | +10,02% | 18,23 | 20,32 | 19,39 | 17,14 | 20,32 | 19 | 513.848 |
| 17/10/2025 | 18,41 | 18,47 | +0,33% | 18,41 | 19,00 | 18,47 | 18,46 | 19,79 | 4 | 40.650 |
| 16/10/2025 | 20,29 | 18,41 | -9,31% | 18,41 | 21,48 | 19,00 | 18,41 | 21,49 | 13 | 235.689 |
| 15/10/2025 | 19,00 | 20,30 | +6,84% | 18,05 | 20,30 | 19,17 | 19,02 | 19,45 | 14 | 174.470 |
| 14/10/2025 | 19,00 | 19,00 | +2,15% | 19,00 | 19,90 | 19,09 | 19,00 | 19,99 | 14 | 248.286 |
| 13/10/2025 | 18,58 | 18,60 | +0,54% | 17,84 | 18,98 | 18,51 | 18,51 | 18,60 | 31 | 585.211 |
| 10/10/2025 | 18,60 | 18,50 | +4,46% | 17,60 | 18,60 | 18,54 | 17,21 | 18,49 | 21 | 387.673 |
| 9/10/2025 | 17,44 | 17,71 | -0,51% | 17,10 | 18,86 | 18,07 | 15,03 | 18,79 | 21 | 372.355 |
| 8/10/2025 | 17,00 | 17,80 | -0,84% | 17,00 | 18,54 | 17,69 | 17,51 | 18,00 | 15 | 398.149 |
| 7/10/2025 | 17,49 | 17,95 | -2,50% | 17,10 | 18,55 | 17,79 | 17,50 | 17,95 | 29 | 628.181 |
| 6/10/2025 | 19,67 | 18,41 | +1,04% | 18,41 | 19,67 | 18,87 | 18,40 | 19,47 | 30 | 515.405 |
| 3/10/2025 | 19,00 | 18,22 | -17,18% | 18,22 | 20,99 | 18,79 | 18,22 | 19,27 | 50 | 951.100 |
| 2/10/2025 | 21,60 | 22,00 | +6,49% | 20,21 | 23,24 | 21,65 | 21,31 | 23,84 | 106 | 4.244.616 |
| 1/10/2025 | 20,97 | 20,66 | -0,48% | 20,30 | 23,50 | 22,25 | 20,66 | 23,35 | 91 | 1.820.213 |
| 30/9/2025 | 17,51 | 20,76 | +21,12% | 17,51 | 22,22 | 19,94 | 20,00 | 20,99 | 72 | 1.828.523 |
| 29/9/2025 | 17,20 | 17,14 | +4,51% | 15,54 | 17,20 | 16,12 | 15,03 | 17,15 | 33 | 293.442 |
| 26/9/2025 | 16,40 | 16,40 | -0,36% | 16,40 | 16,40 | 16,40 | 15,71 | 17,89 | 1 | 1.640 |
| 25/9/2025 | 16,41 | 16,46 | -3,63% | 16,40 | 16,46 | 16,41 | 16,80 | 18,09 | 4 | 39.400 |
| 24/9/2025 | 18,10 | 17,08 | -5,11% | 17,07 | 18,10 | 17,59 | 17,08 | 18,10 | 7 | 140.740 |
| 23/9/2025 | 16,66 | 18,00 | +5,88% | 16,66 | 18,00 | 17,37 | 15,03 | 18,19 | 17 | 229.374 |
| 22/9/2025 | 17,00 | 17,00 | +4,94% | 16,99 | 17,00 | 16,99 | 16,22 | 17,00 | 10 | 66.290 |
| 19/9/2025 | 16,23 | 16,20 | -7,00% | 16,20 | 16,23 | 16,21 | 16,30 | 17,44 | 5 | 32.432 |
| 18/9/2025 | 17,41 | 17,42 | -2,52% | 17,41 | 17,42 | 17,41 | 17,00 | 17,42 | 3 | 26.123 |
| 17/9/2025 | 17,00 | 17,87 | -0,67% | 16,33 | 17,89 | 16,80 | 15,51 | 17,96 | 10 | 174.784 |
| 16/9/2025 | 17,99 | 17,99 | +0,84% | 16,40 | 17,99 | 16,68 | 17,00 | 17,99 | 4 | 18.358 |
| 15/9/2025 | 17,05 | 17,84 | +4,94% | 17,00 | 17,84 | 17,38 | 17,05 | 17,99 | 5 | 24.337 |
| 12/9/2025 | 17,40 | 17,00 | 0,00% | 17,00 | 17,40 | 17,32 | 16,40 | 16,66 | 3 | 8.660 |
| 11/9/2025 | 17,00 | 17,00 | +3,66% | 17,00 | 17,00 | 17,00 | 16,90 | 17,00 | 4 | 56.100 |
| 10/9/2025 | 17,17 | 16,40 | -3,53% | 16,40 | 17,17 | 16,91 | 16,41 | 16,99 | 6 | 59.193 |
| 9/9/2025 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 16,01 | 17,00 | 3 | 61.200 |
| 8/9/2025 | 16,59 | 17,00 | +2,47% | 16,59 | 17,00 | 16,60 | 16,59 | 17,00 | 5 | 104.599 |
| 5/9/2025 | 16,59 | 16,59 | -0,12% | 16,59 | 16,59 | 16,59 | 16,00 | 16,59 | 2 | 8.295 |
| 4/9/2025 | 16,61 | 16,61 | -2,06% | 16,61 | 16,61 | 16,61 | 14,51 | 16,99 | 1 | 1.661 |
| 3/9/2025 | 17,00 | 16,96 | +2,98% | 15,11 | 18,00 | 16,51 | 14,51 | 16,97 | 11 | 107.318 |
| 2/9/2025 | 16,55 | 16,47 | -8,14% | 16,47 | 16,55 | 16,53 | 14,23 | 16,47 | 3 | 13.224 |
| 1/9/2025 | 16,99 | 17,93 | +26,36% | 15,03 | 17,93 | 16,55 | 14,19 | 17,93 | 15 | 304.657 |
| 29/8/2025 | 14,47 | 14,19 | -3,86% | 14,19 | 14,47 | 14,19 | 14,35 | 16,99 | 2 | 56.788 |
| 28/8/2025 | 16,34 | 14,76 | -4,03% | 14,76 | 17,85 | 16,76 | 14,50 | 16,47 | 15 | 358.780 |
| 27/8/2025 | 15,38 | 15,38 | -2,04% | 14,02 | 15,38 | 14,84 | 14,02 | 15,99 | 7 | 146.940 |
| 26/8/2025 | 15,70 | 15,70 | -0,70% | 15,70 | 15,70 | 15,70 | 15,70 | 16,19 | 1 | 1.570 |
| 25/8/2025 | 16,36 | 15,81 | -9,66% | 15,81 | 16,36 | 16,08 | 15,51 | 15,81 | 8 | 218.723 |
| 22/8/2025 | 17,50 | 17,50 | -2,78% | 17,50 | 17,50 | 17,50 | 14,22 | 17,50 | 1 | 22.750 |
| 21/8/2025 | 18,00 | 18,00 | +12,85% | 18,00 | 18,00 | 18,00 | 15,99 | 17,50 | 1 | 12.600 |
| 20/8/2025 | 18,00 | 15,95 | -0,31% | 15,95 | 18,00 | 16,63 | 16,00 | 18,00 | 2 | 4.990 |
| 19/8/2025 | 17,00 | 16,00 | +3,90% | 15,12 | 17,71 | 16,82 | 15,11 | 15,85 | 9 | 143.040 |
| 18/8/2025 | 15,40 | 15,40 | -1,28% | 15,40 | 15,40 | 15,40 | 14,80 | 15,70 | 4 | 100.100 |
| 15/8/2025 | 15,00 | 15,60 | +0,65% | 15,00 | 15,65 | 15,29 | 15,00 | 15,51 | 9 | 169.757 |
| 14/8/2025 | 15,47 | 15,50 | +4,73% | 15,47 | 15,50 | 15,47 | 15,53 | 15,59 | 2 | 17.020 |
| 13/8/2025 | 14,99 | 14,80 | -1,33% | 13,01 | 14,99 | 14,66 | 14,80 | 15,47 | 9 | 101.167 |
| 12/8/2025 | 15,50 | 15,00 | +0,07% | 15,00 | 15,50 | 15,41 | 14,99 | 15,49 | 4 | 18.492 |
| 11/8/2025 | 15,00 | 14,99 | -1,12% | 14,99 | 15,00 | 14,99 | 14,99 | 15,50 | 3 | 83.999 |
| 8/8/2025 | 15,39 | 15,16 | +10,42% | 15,16 | 15,39 | 15,21 | 15,16 | 15,50 | 5 | 50.194 |
| 7/8/2025 | 13,51 | 13,73 | -12,83% | 11,45 | 13,73 | 12,87 | 14,07 | 15,39 | 8 | 128.791 |
| 4/8/2025 | 16,07 | 15,75 | -2,05% | 15,75 | 16,08 | 15,77 | 14,71 | 15,75 | 4 | 34.715 |
| 1/8/2025 | 15,00 | 16,08 | -0,06% | 14,96 | 16,08 | 15,39 | 13,51 | 16,08 | 6 | 36.938 |
| 31/7/2025 | 16,09 | 16,09 | 0,00% | 16,09 | 16,09 | 16,09 | 16,09 | 16,10 | 9 | 51.488 |
| 30/7/2025 | 16,09 | 16,09 | +0,56% | 16,09 | 16,09 | 16,09 | 13,51 | 17,00 | 1 | 3.218 |
| 28/7/2025 | 16,00 | 16,00 | -5,83% | 16,00 | 16,00 | 16,00 | 13,51 | 16,00 | 5 | 59.200 |
| 25/7/2025 | 16,02 | 16,99 | +25,85% | 16,02 | 16,99 | 16,05 | 16,00 | 17,00 | 4 | 44.953 |
| 23/7/2025 | 15,48 | 13,50 | -14,56% | 13,50 | 15,48 | 14,19 | 13,51 | 15,80 | 3 | 7.097 |
| 22/7/2025 | 15,80 | 15,80 | -2,65% | 15,00 | 17,00 | 15,93 | 15,00 | 15,80 | 8 | 58.961 |
| 21/7/2025 | 16,23 | 16,23 | 0,00% | 16,23 | 16,23 | 16,23 | 15,00 | 16,23 | 2 | 4.869 |
| 18/7/2025 | 16,12 | 16,23 | +8,20% | 16,12 | 16,23 | 16,20 | 16,23 | 16,30 | 3 | 30.787 |
| 17/7/2025 | 16,17 | 15,00 | -3,23% | 15,00 | 16,22 | 16,00 | 15,00 | 16,22 | 8 | 40.007 |
| 16/7/2025 | 16,18 | 15,50 | -4,14% | 15,00 | 16,18 | 15,15 | 14,99 | 16,17 | 10 | 112.118 |
| 15/7/2025 | 16,17 | 16,17 | +7,73% | 16,17 | 16,17 | 16,17 | 14,99 | 16,36 | 2 | 14.553 |
| 14/7/2025 | 15,80 | 15,01 | -16,61% | 15,01 | 16,18 | 15,61 | 14,99 | 16,17 | 11 | 113.982 |
| 11/7/2025 | 16,18 | 18,00 | +17,04% | 15,25 | 18,00 | 16,94 | 16,23 | 18,00 | 7 | 44.056 |
| 10/7/2025 | 18,00 | 15,38 | -2,66% | 15,25 | 18,00 | 15,47 | 15,25 | 15,38 | 7 | 40.237 |
| 9/7/2025 | 16,03 | 15,80 | -1,43% | 15,80 | 16,03 | 15,94 | 15,24 | 15,80 | 2 | 20.724 |
| 8/7/2025 | 16,19 | 16,03 | -2,20% | 16,03 | 16,19 | 16,16 | 16,18 | 18,00 | 4 | 11.317 |
| 7/7/2025 | 17,99 | 16,39 | -8,94% | 16,03 | 18,00 | 16,74 | 16,39 | 18,00 | 5 | 23.444 |
| 4/7/2025 | 18,00 | 18,00 | +13,21% | 18,00 | 18,00 | 18,00 | 16,03 | 18,00 | 1 | 30.600 |
| 3/7/2025 | 15,85 | 15,90 | -2,57% | 14,97 | 18,00 | 15,87 | 15,24 | 15,82 | 13 | 120.632 |
| 2/7/2025 | 16,32 | 16,32 | +1,24% | 16,32 | 16,32 | 16,32 | 15,75 | 26,75 | 1 | 4.896 |
| 1/7/2025 | 16,12 | 16,12 | +1,45% | 16,12 | 16,12 | 16,12 | 16,93 | 0,00 | 2 | 11.284 |
| 30/6/2025 | 15,88 | 15,89 | -0,75% | 15,88 | 15,89 | 15,88 | 15,74 | 15,89 | 6 | 33.368 |
| 27/6/2025 | 16,01 | 16,01 | 0,00% | 16,01 | 16,01 | 16,01 | 15,24 | 15,89 | 1 | 4.803 |
| 26/6/2025 | 15,89 | 16,01 | +7,09% | 15,89 | 16,01 | 15,91 | 15,89 | 16,01 | 7 | 84.349 |
| 25/6/2025 | 16,01 | 14,95 | -5,32% | 14,95 | 16,02 | 15,08 | 14,11 | 15,89 | 5 | 34.705 |
| 24/6/2025 | 15,79 | 15,79 | +2,27% | 15,79 | 15,81 | 15,80 | 15,79 | 15,83 | 10 | 445.575 |
| 23/6/2025 | 14,24 | 15,44 | -1,66% | 13,53 | 15,44 | 15,36 | 14,55 | 14,67 | 7 | 129.098 |
| 20/6/2025 | 15,84 | 15,70 | +4,67% | 15,70 | 15,84 | 15,79 | 14,63 | 15,70 | 5 | 26.844 |
| 18/6/2025 | 15,54 | 15,00 | -1,57% | 15,00 | 15,54 | 15,44 | 14,62 | 15,93 | 5 | 75.660 |
| 17/6/2025 | 15,30 | 15,24 | -3,42% | 15,24 | 15,30 | 15,29 | 14,62 | 15,54 | 2 | 13.764 |
| 16/6/2025 | 16,00 | 15,78 | -0,75% | 14,87 | 16,00 | 15,45 | 14,63 | 15,74 | 12 | 293.734 |
| 13/6/2025 | 16,48 | 15,90 | +0,32% | 15,90 | 16,48 | 16,19 | 15,24 | 15,68 | 2 | 32.380 |
| 12/6/2025 | 15,85 | 15,85 | -0,63% | 15,85 | 15,95 | 15,85 | 15,11 | 15,85 | 5 | 77.685 |
| 10/6/2025 | 16,11 | 15,95 | +4,45% | 15,95 | 16,11 | 15,98 | 15,28 | 16,90 | 3 | 14.387 |
| 9/6/2025 | 16,50 | 15,27 | -15,17% | 15,27 | 18,00 | 16,09 | 15,27 | 16,10 | 11 | 289.788 |
| 6/6/2025 | 18,00 | 18,00 | +7,08% | 18,00 | 18,00 | 18,00 | 16,50 | 18,00 | 1 | 3.600 |
| 5/6/2025 | 16,81 | 16,81 | +1,14% | 16,81 | 16,81 | 16,81 | 17,50 | 0,00 | 1 | 16.810 |
| 3/6/2025 | 17,50 | 16,62 | +3,81% | 15,27 | 17,50 | 16,53 | 16,00 | 0,00 | 8 | 69.426 |
| 29/5/2025 | 16,01 | 16,01 | -7,56% | 16,01 | 16,01 | 16,01 | 18,00 | 0,00 | 4 | 9.606 |
| 27/5/2025 | 16,00 | 17,32 | +8,59% | 15,58 | 17,32 | 15,79 | 15,58 | 17,32 | 6 | 268.472 |
| 26/5/2025 | 14,75 | 15,95 | +6,26% | 14,75 | 15,96 | 15,34 | 15,95 | 16,00 | 11 | 59.849 |
| 23/5/2025 | 14,75 | 15,01 | 0,00% | 14,75 | 15,01 | 14,86 | 14,75 | 15,01 | 5 | 29.734 |
| 22/5/2025 | 13,51 | 15,01 | +0,67% | 13,50 | 15,01 | 13,90 | 13,80 | 15,01 | 4 | 52.828 |
| 21/5/2025 | 14,91 | 14,91 | -2,49% | 14,91 | 14,91 | 14,91 | 13,51 | 14,91 | 1 | 1.491 |
| 20/5/2025 | 15,29 | 15,29 | -4,74% | 15,29 | 15,29 | 15,29 | 13,51 | 0,00 | 7 | 19.877 |
| 19/5/2025 | 15,28 | 16,05 | +8,81% | 15,28 | 16,05 | 15,32 | 16,05 | 0,00 | 5 | 32.177 |
| 16/5/2025 | 15,80 | 14,75 | -6,70% | 14,75 | 15,80 | 15,70 | 13,51 | 15,99 | 8 | 182.168 |
| 15/5/2025 | 15,80 | 15,81 | +6,82% | 15,80 | 15,81 | 15,80 | 15,81 | 0,00 | 6 | 50.589 |
| 14/5/2025 | 14,73 | 14,80 | -4,52% | 14,73 | 15,80 | 15,54 | 14,80 | 15,80 | 6 | 51.305 |
| 13/5/2025 | 13,53 | 15,50 | +6,90% | 13,52 | 15,50 | 14,58 | 15,70 | 0,00 | 7 | 233.406 |
| 12/5/2025 | 15,55 | 14,50 | -3,33% | 14,50 | 15,55 | 14,68 | 13,51 | 14,00 | 6 | 26.440 |
| 9/5/2025 | 15,50 | 15,00 | +3,38% | 15,00 | 15,50 | 15,08 | 14,50 | 15,50 | 5 | 34.700 |
| 8/5/2025 | 14,50 | 14,51 | +1,11% | 14,50 | 14,51 | 14,50 | 14,51 | 15,50 | 2 | 17.401 |
| 7/5/2025 | 15,07 | 14,35 | -7,42% | 14,35 | 15,07 | 14,75 | 13,50 | 14,35 | 12 | 157.825 |
| 6/5/2025 | 15,74 | 15,50 | +2,65% | 15,50 | 16,50 | 15,74 | 15,50 | 0,00 | 14 | 132.249 |
| 5/5/2025 | 14,89 | 15,10 | +2,37% | 14,89 | 16,50 | 15,56 | 15,10 | 16,00 | 22 | 392.115 |
| 2/5/2025 | 14,89 | 14,75 | +9,67% | 14,75 | 14,89 | 14,82 | 14,41 | 14,89 | 6 | 41.512 |
| 28/4/2025 | 13,55 | 13,45 | +12,93% | 13,45 | 14,99 | 13,92 | 12,72 | 13,25 | 13 | 116.948 |