Baumer SA

BALM3
🏛️ 巴西 →
22.10
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-29 15.60 15.60 15.60 15.60 0.0M
2021-12-28 15.65 15.65 15.65 15.65 0.0M
2021-12-27 15.70 15.70 15.60 15.60 0.0M
2021-12-23 15.70 15.70 15.70 15.70 0.0M
2021-12-17 15.80 15.80 15.80 15.80 0.0M
2021-12-10 15.85 15.85 15.85 15.85 0.0M
2021-12-08 15.81 15.81 15.80 15.80 0.0M
2021-12-07 15.80 15.85 15.80 15.85 0.0M
2021-12-03 15.80 15.80 15.80 15.80 0.0M
2021-11-30 15.93 15.93 15.81 15.81 0.0M
2021-11-25 18.26 18.26 16.98 17.18 0.0M
2021-11-24 16.78 18.56 16.78 18.27 0.0M
2021-11-17 15.80 15.80 15.80 15.80 0.0M
2021-11-10 15.80 15.80 15.80 15.80 0.0M
2021-11-08 15.80 15.80 15.80 15.80 0.0M
2021-10-29 16.00 16.00 15.80 15.80 0.0M
2021-10-27 16.11 16.11 16.00 16.00 0.0M
2021-10-25 17.00 17.00 17.00 17.00 0.0M
2021-10-20 16.61 17.00 16.56 17.00 0.0M
2021-10-06 17.78 17.78 17.78 17.78 0.0M
2021-09-28 16.72 16.72 16.72 16.72 0.0M
2021-09-23 17.05 17.05 16.72 16.72 0.0M
2021-09-21 18.19 18.20 17.04 17.04 0.0M
2021-09-17 17.52 17.52 17.52 17.52 0.0M
2021-09-16 18.25 18.25 17.18 17.18 0.0M
2021-09-15 18.30 19.50 18.10 18.35 0.0M
2021-09-14 18.50 20.50 18.00 18.00 0.0M
2021-09-13 18.00 20.35 18.00 19.75 0.0M
2021-09-08 16.56 16.56 16.56 16.56 0.0M
2021-08-27 18.20 18.20 18.20 18.20 0.0M
2021-08-26 17.85 17.85 17.85 17.85 0.0M
2021-08-25 18.15 18.15 18.05 18.05 0.0M
2021-08-24 18.30 18.30 18.30 18.30 0.0M
2021-08-23 18.33 18.33 18.01 18.01 0.0M
2021-08-20 18.70 18.71 18.70 18.71 0.0M
2021-08-19 19.00 19.00 18.70 18.92 0.0M
2021-08-12 20.40 20.40 20.40 20.40 0.0M
2021-08-09 20.00 20.50 20.00 20.50 0.0M
2021-08-06 19.30 19.30 19.30 19.30 0.0M
2021-08-03 20.00 20.00 20.00 20.00 0.0M
2021-08-02 20.00 20.00 20.00 20.00 0.0M
2021-07-30 20.00 20.00 19.02 19.02 0.0M
2021-07-29 20.00 20.00 20.00 20.00 0.0M
2021-07-28 20.00 20.00 20.00 20.00 0.0M
2021-07-26 19.77 20.59 19.77 20.59 0.0M
2021-07-23 20.01 20.01 20.01 20.01 0.0M
2021-07-22 19.20 20.00 19.20 20.00 0.0M
2021-07-21 20.00 20.00 20.00 20.00 0.0M
2021-07-20 20.00 20.00 20.00 20.00 0.0M
2021-07-19 20.10 20.65 20.00 20.00 0.0M
2021-07-16 20.01 20.10 20.01 20.10 0.0M
2021-07-15 20.24 21.97 20.11 20.11 0.0M
2021-07-14 20.00 20.00 20.00 20.00 0.0M
2021-07-12 20.24 20.24 20.24 20.24 0.0M
2021-07-08 20.00 20.00 20.00 20.00 0.0M
2021-07-07 20.00 20.00 20.00 20.00 0.0M
2021-07-06 19.20 19.39 19.02 19.39 0.0M
2021-07-05 19.30 19.30 19.30 19.30 0.0M
2021-07-02 19.21 19.21 19.21 19.21 0.0M
2021-07-01 19.20 19.20 19.06 19.15 0.0M
2021-06-30 19.29 19.29 19.29 19.29 0.0M
2021-06-29 19.25 19.99 19.25 19.30 0.0M
2021-06-28 19.51 19.51 19.51 19.51 0.0M
2021-06-25 19.30 19.75 19.30 19.75 0.0M
2021-06-24 19.39 19.39 19.39 19.39 0.0M
2021-06-23 19.15 19.18 19.03 19.10 0.0M
2021-06-22 19.03 23.98 19.01 19.01 0.0M
2021-06-21 19.96 22.70 19.00 19.00 0.0M
2021-06-18 18.90 19.09 18.90 19.09 0.0M
2021-06-17 19.01 19.01 19.01 19.01 0.0M
2021-06-16 19.00 19.00 19.00 19.00 0.0M
2021-06-15 19.21 19.21 19.21 19.21 0.0M
2021-06-14 19.20 19.21 19.20 19.21 0.0M
2021-06-11 19.23 19.23 19.21 19.21 0.0M
2021-06-10 19.50 19.50 19.38 19.38 0.0M
2021-06-09 19.61 19.62 19.60 19.62 0.0M
2021-06-08 22.68 22.95 19.51 19.61 0.0M
2021-06-07 21.50 21.50 19.90 20.90 0.0M
2021-06-04 18.77 18.77 18.54 18.54 0.0M
2021-06-02 19.69 19.70 19.00 19.00 0.0M
2021-06-01 20.00 20.00 18.61 19.70 0.0M
2021-05-31 21.00 21.00 18.55 19.99 0.0M
2021-05-28 18.10 18.70 18.02 18.70 0.0M
2021-05-27 18.80 19.50 18.80 18.80 0.0M
2021-05-26 18.05 18.05 18.05 18.05 0.0M
2021-05-25 18.01 18.01 18.01 18.01 0.0M
2021-05-24 18.28 18.28 18.28 18.28 0.0M
2021-05-19 18.00 18.06 18.00 18.06 0.0M
2021-05-17 18.70 18.70 18.70 18.70 0.0M
2021-05-14 18.00 18.39 18.00 18.39 0.0M
2021-05-13 18.11 18.13 18.00 18.13 0.0M
2021-05-12 18.89 18.89 18.79 18.79 0.0M
2021-05-10 18.30 18.30 18.01 18.01 0.0M
2021-05-07 18.20 18.20 18.20 18.20 0.0M
2021-05-06 17.80 18.40 17.80 18.40 0.0M
2021-05-05 18.79 18.79 18.79 18.79 0.0M
2021-05-03 18.21 18.21 17.92 17.99 0.0M
2021-04-29 18.52 18.53 18.52 18.53 0.0M
2021-04-28 18.55 21.00 18.30 18.30 0.0M
2021-04-27 18.50 18.50 18.50 18.50 0.0M
2021-04-26 19.11 19.34 18.57 18.57 0.0M
2021-04-23 19.60 20.20 18.60 18.88 0.0M
2021-04-22 20.01 21.96 18.20 19.37 0.0M
2021-04-20 17.98 25.79 17.98 21.09 0.0M
2021-04-15 16.92 16.92 16.92 16.92 0.0M
2021-04-14 17.00 18.00 16.89 16.89 0.0M
2021-04-09 17.02 17.02 17.02 17.02 0.0M
2021-04-08 17.70 17.70 17.21 17.21 0.0M
2021-04-07 18.06 19.00 17.63 17.63 0.0M
2021-04-06 17.33 20.50 17.33 18.02 0.0M
2021-04-05 17.80 20.74 17.19 17.21 0.0M
2021-04-01 16.99 17.30 16.99 17.30 0.0M
2021-03-31 16.90 16.99 16.90 16.99 0.0M
2021-03-29 16.30 16.30 16.22 16.22 0.0M
2021-03-26 16.42 17.20 16.42 16.52 0.0M
2021-03-25 16.70 18.26 16.40 16.40 0.0M
2021-03-24 16.70 16.70 16.70 16.70 0.0M
2021-03-23 16.50 16.69 16.40 16.69 0.0M
2021-03-19 17.00 17.00 16.90 16.90 0.0M
2021-03-18 17.00 17.31 16.52 17.31 0.0M
2021-03-17 16.15 16.60 16.15 16.60 0.0M
2021-03-11 16.30 16.35 16.30 16.35 0.0M
2021-03-10 16.50 16.50 16.50 16.50 0.0M
2021-03-09 16.00 17.37 15.81 17.37 0.0M
2021-03-08 17.40 17.40 17.40 17.40 0.0M
2021-03-04 17.49 17.50 17.49 17.50 0.0M
2021-03-02 17.00 17.30 16.80 17.30 0.0M
2021-03-01 17.80 17.80 17.31 17.31 0.0M
2021-02-26 17.79 17.79 17.79 17.79 0.0M
2021-02-25 18.15 18.15 18.01 18.01 0.0M
2021-02-24 18.40 18.40 18.12 18.15 0.0M
2021-02-23 18.30 18.40 18.20 18.40 0.0M
2021-02-22 20.90 21.15 18.55 18.55 0.0M
2021-02-18 18.20 18.25 18.10 18.10 0.0M
2021-02-12 18.51 18.51 18.40 18.40 0.0M
2021-02-11 18.00 18.80 18.00 18.80 0.0M
2021-02-09 19.00 19.00 19.00 19.00 0.0M
2021-02-05 19.01 19.01 19.00 19.00 0.0M
2021-02-04 19.01 19.60 19.01 19.24 0.0M
2021-02-03 19.10 19.10 19.00 19.00 0.0M
2021-02-02 19.00 19.00 19.00 19.00 0.0M
2021-02-01 19.00 19.00 19.00 19.00 0.0M
2021-01-29 19.16 19.16 19.00 19.00 0.0M
2021-01-28 19.10 19.21 19.10 19.16 0.0M
2021-01-27 19.25 19.52 19.00 19.00 0.0M
2021-01-26 21.43 21.43 19.40 19.52 0.0M
2021-01-22 21.11 23.00 20.50 20.60 0.0M
2021-01-21 19.73 23.00 19.73 20.40 0.0M
2021-01-20 21.91 25.99 19.50 19.50 0.0M
2021-01-19 19.73 19.73 19.30 19.30 0.0M
2021-01-18 19.51 19.73 19.50 19.73 0.0M
2021-01-15 19.88 19.95 19.50 19.95 0.0M
2021-01-14 19.60 19.95 19.35 19.95 0.0M
2021-01-13 19.50 19.50 18.50 19.00 0.0M
2021-01-12 19.20 19.49 19.20 19.49 0.0M
2021-01-11 19.71 19.71 19.20 19.50 0.0M
2021-01-08 19.50 19.70 19.50 19.70 0.0M
2021-01-07 19.99 20.00 19.75 19.75 0.0M
2021-01-06 20.55 22.00 19.27 19.99 0.0M
2021-01-05 21.60 22.00 19.92 20.30 0.0M
2021-01-04 22.99 22.99 21.35 21.60 0.0M