Mercados españoles abiertos en 2 hrs 39 min

Bahema Educação S.A. (BAHI3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
6,19-0,22 (-3,43%)
Al cierre: 05:05PM BRT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20246,406,406,196,196,19400
24 jun 20246,706,706,416,416,41900
21 jun 20246,706,706,706,706,70-
20 jun 20246,706,706,706,706,70100
19 jun 20246,456,456,456,456,45-
18 jun 20246,456,456,456,456,45600
17 jun 20246,756,756,756,756,75-
14 jun 20246,746,756,746,756,751600
13 jun 20246,686,856,686,726,721600
12 jun 20246,706,716,446,516,513300
11 jun 20246,406,456,406,456,453900
10 jun 20246,246,506,196,406,4010.700
07 jun 20246,976,976,196,196,193000
06 jun 20246,707,006,506,826,8214.100
05 jun 20246,506,586,456,586,583400
04 jun 20246,406,406,206,206,208100
03 jun 20246,726,736,506,586,584900
31 may 20247,007,006,906,906,901100
29 may 20247,087,107,087,107,103000
28 may 20247,187,186,856,956,953300
27 may 20247,437,437,147,157,1512.500
24 may 20247,247,907,247,677,676700
23 may 20247,507,507,307,307,302600
22 may 20247,507,587,507,587,582900
21 may 20247,507,507,297,407,405600
20 may 20247,838,167,587,587,5810.400
17 may 20247,707,707,537,637,634500
16 may 20247,607,707,557,707,7019.800
15 may 20248,008,007,997,997,991000
14 may 20247,788,007,778,008,005200
13 may 20247,998,147,908,148,143100
10 may 20248,018,017,997,997,993000
09 may 20247,408,257,408,258,256100
08 may 20247,527,527,207,407,402200
07 may 20247,717,877,597,857,852700
06 may 20248,008,007,907,907,903400
03 may 20248,248,337,828,008,005500
02 may 20248,408,407,977,977,972300
30 abr 20248,248,407,918,408,403400
29 abr 20248,238,248,238,248,24200
26 abr 20247,778,237,778,238,23800
25 abr 20247,907,907,867,867,86300
24 abr 20247,957,957,917,917,911100
23 abr 20248,068,277,957,997,9915.900
22 abr 20248,318,318,108,138,134900
19 abr 20248,898,918,898,918,91300
18 abr 20248,918,918,918,918,91-
17 abr 20248,918,918,918,918,91100
16 abr 20248,918,918,918,918,91200
15 abr 20248,308,928,308,928,927400
12 abr 20248,588,588,008,308,304000
11 abr 20248,248,588,058,588,584000
10 abr 20248,009,207,898,588,5810.900
09 abr 20248,578,577,927,947,946900
08 abr 20248,628,938,508,628,624800
05 abr 20248,719,008,169,009,003800
04 abr 20248,949,008,809,009,001600
03 abr 20249,289,508,948,948,9410.500
02 abr 20249,109,109,109,109,10-
01 abr 20249,299,298,919,109,102700
28 mar 20248,999,398,909,399,3912.300
27 mar 20248,458,998,458,998,993300
26 mar 20248,018,588,018,588,58800
25 mar 20248,248,248,248,248,24200
22 mar 20248,248,248,248,248,24300
21 mar 20248,648,658,248,538,532100
20 mar 20248,588,588,058,578,577900
19 mar 20247,778,577,778,058,0512.500
18 mar 20246,628,806,627,737,7342.800
15 mar 20246,556,556,446,446,44700
14 mar 20246,676,806,676,716,713300
13 mar 20246,596,596,596,596,59-
12 mar 20246,316,596,316,596,59600
11 mar 20246,426,456,266,266,262800
08 mar 20246,156,696,026,426,424500
07 mar 20246,206,206,206,206,20200
06 mar 20246,216,386,186,196,192500
05 mar 20246,266,406,206,206,202500
04 mar 20246,656,656,256,256,255600
01 mar 20246,606,656,606,656,653700
29 feb 20246,536,736,506,506,503400
28 feb 20246,516,536,516,536,53200
27 feb 20246,726,946,516,516,5112.700
26 feb 20246,806,806,446,526,522300
23 feb 20246,706,706,706,706,701300
22 feb 20246,906,906,606,606,602500
21 feb 20246,706,706,706,706,70600
20 feb 20246,726,726,566,566,56600
19 feb 20246,536,656,506,526,521400
16 feb 20246,996,996,556,796,793500
15 feb 20246,766,766,756,756,753500
14 feb 20246,756,756,756,756,75600
09 feb 20246,716,926,626,906,902400
08 feb 20247,657,656,906,906,9011.500
07 feb 20247,837,837,617,647,646100
06 feb 20247,837,847,837,837,832000
05 feb 20247,877,877,857,857,851000
02 feb 20247,957,957,957,957,95100
01 feb 20247,847,847,847,847,84200
31 ene 20247,948,007,847,847,842700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...