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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 24/4/2025 | 12,12 | 11,91 | -4,72% | 11,51 | 12,12 | 11,98 | 10,51 | 13,49 | 3 | 71.900 |
| 23/4/2025 | 13,50 | 12,50 | -0,16% | 12,50 | 13,50 | 13,29 | 12,50 | 13,50 | 5 | 82.446 |
| 22/4/2025 | 13,55 | 12,52 | -13,60% | 12,52 | 13,55 | 12,64 | 12,51 | 13,50 | 4 | 20.238 |
| 17/4/2025 | 13,50 | 14,49 | +7,57% | 12,82 | 14,49 | 13,11 | 10,22 | 14,49 | 5 | 144.309 |
| 16/4/2025 | 13,47 | 13,47 | +0,15% | 13,47 | 13,47 | 13,47 | 10,22 | 13,47 | 4 | 18.858 |
| 15/4/2025 | 13,45 | 13,45 | +4,75% | 13,45 | 13,45 | 13,45 | 10,17 | 13,00 | 3 | 41.695 |
| 14/4/2025 | 12,84 | 12,84 | 0,00% | 12,84 | 12,84 | 12,84 | 12,80 | 12,84 | 4 | 44.940 |
| 11/4/2025 | 12,70 | 12,84 | +17,80% | 12,70 | 12,84 | 12,82 | 10,17 | 12,84 | 5 | 25.658 |
| 9/4/2025 | 12,82 | 10,90 | -14,98% | 10,90 | 12,82 | 11,86 | 10,17 | 12,81 | 2 | 23.720 |
| 8/4/2025 | 12,82 | 12,82 | -8,43% | 12,82 | 12,82 | 12,82 | 10,17 | 12,70 | 1 | 3.846 |
| 7/4/2025 | 12,68 | 14,00 | +16,18% | 11,80 | 14,00 | 12,22 | 10,17 | 12,82 | 14 | 163.796 |
| 4/4/2025 | 12,67 | 12,05 | +1,26% | 12,00 | 12,67 | 12,26 | 11,80 | 12,05 | 8 | 47.815 |
| 3/4/2025 | 11,90 | 11,90 | -2,46% | 11,90 | 11,90 | 11,90 | 11,80 | 12,50 | 1 | 1.190 |
| 2/4/2025 | 12,00 | 12,20 | +1,58% | 11,21 | 12,20 | 11,74 | 11,90 | 12,50 | 15 | 76.316 |
| 1/4/2025 | 11,41 | 12,01 | +4,71% | 11,20 | 14,70 | 13,01 | 12,00 | 12,50 | 39 | 221.303 |
| 31/3/2025 | 11,20 | 11,47 | -4,81% | 11,20 | 11,47 | 11,25 | 10,70 | 11,10 | 5 | 56.270 |
| 28/3/2025 | 10,90 | 12,05 | +9,55% | 10,80 | 12,05 | 11,69 | 10,70 | 12,00 | 7 | 28.066 |
| 26/3/2025 | 10,90 | 11,00 | +1,85% | 10,90 | 11,44 | 11,20 | 10,90 | 11,03 | 5 | 157.961 |
| 24/3/2025 | 10,80 | 10,80 | +0,47% | 10,51 | 10,80 | 10,60 | 10,51 | 10,80 | 4 | 6.364 |
| 21/3/2025 | 11,15 | 10,75 | -6,36% | 10,60 | 11,15 | 10,92 | 10,60 | 10,80 | 8 | 10.929 |
| 20/3/2025 | 11,48 | 11,48 | +3,89% | 11,48 | 11,48 | 11,48 | 10,79 | 11,04 | 1 | 11.480 |
| 19/3/2025 | 11,05 | 11,05 | 0,00% | 11,05 | 11,05 | 11,05 | 10,30 | 11,48 | 1 | 1.105 |
| 18/3/2025 | 11,04 | 11,05 | +7,28% | 11,04 | 11,05 | 11,04 | 10,80 | 11,04 | 5 | 24.301 |
| 17/3/2025 | 11,16 | 10,30 | -6,70% | 10,30 | 11,16 | 10,54 | 10,60 | 11,02 | 5 | 13.711 |
| 14/3/2025 | 11,04 | 11,04 | -0,09% | 11,04 | 11,04 | 11,04 | 10,11 | 11,43 | 1 | 4.416 |
| 12/3/2025 | 10,78 | 11,05 | +0,45% | 10,78 | 11,05 | 10,94 | 10,78 | 11,05 | 4 | 5.471 |
| 11/3/2025 | 10,94 | 11,00 | +0,55% | 10,94 | 11,00 | 10,95 | 10,60 | 11,05 | 4 | 7.665 |
| 10/3/2025 | 10,11 | 10,94 | +4,19% | 10,11 | 10,94 | 10,33 | 10,11 | 10,94 | 4 | 11.370 |