Baumer SA Pref (BALM4)

BALM4
🏛️ ブラジル →
17.99
最終更新: 2025-09-25
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 12.98 12.98 12.98 12.98 0.0M
2021-12-29 12.74 12.74 12.74 12.74 0.0M
2021-12-27 12.75 12.75 12.75 12.75 0.0M
2021-12-23 12.54 12.54 12.54 12.54 0.0M
2021-12-22 13.02 13.02 12.54 12.54 0.0M
2021-12-21 13.00 13.30 12.96 12.96 0.0M
2021-12-16 13.62 13.62 13.62 13.62 0.0M
2021-12-15 13.62 13.62 13.62 13.62 0.0M
2021-12-13 13.63 13.63 13.63 13.63 0.0M
2021-12-10 13.02 13.63 13.02 13.63 0.0M
2021-12-08 13.00 13.53 13.00 13.53 0.0M
2021-12-07 13.50 13.70 13.50 13.69 0.0M
2021-12-06 13.10 13.12 13.10 13.10 0.0M
2021-12-02 13.69 13.69 13.69 13.69 0.0M
2021-12-01 13.01 13.60 13.00 13.00 0.0M
2021-11-30 13.60 13.70 13.60 13.70 0.0M
2021-11-29 13.78 13.78 13.77 13.77 0.0M
2021-11-26 12.97 12.97 12.97 12.97 0.0M
2021-11-25 13.90 13.90 13.00 13.00 0.0M
2021-11-24 13.47 13.95 13.10 13.10 0.0M
2021-11-19 13.20 13.48 13.20 13.48 0.0M
2021-11-18 12.99 13.30 12.60 13.00 0.0M
2021-11-17 13.11 13.11 12.83 13.00 0.0M
2021-11-11 13.68 13.68 13.68 13.68 0.0M
2021-11-09 12.81 13.68 12.80 13.68 0.0M
2021-11-08 12.84 12.84 12.84 12.84 0.0M
2021-11-05 13.49 13.49 13.00 13.00 0.0M
2021-11-04 13.49 13.49 13.49 13.49 0.0M
2021-11-03 13.50 13.80 13.48 13.49 0.0M
2021-11-01 15.00 15.00 13.46 13.46 0.0M
2021-10-29 14.97 14.97 14.97 14.97 0.0M
2021-10-26 14.97 14.97 14.97 14.97 0.0M
2021-10-25 14.99 14.99 14.72 14.87 0.0M
2021-10-22 13.56 14.50 13.56 14.45 0.0M
2021-10-21 14.71 14.71 14.50 14.70 0.0M
2021-10-20 15.00 15.50 15.00 15.19 0.0M
2021-10-19 14.69 14.69 14.69 14.69 0.0M
2021-10-18 14.99 14.99 14.99 14.99 0.0M
2021-10-15 14.60 15.00 14.60 15.00 0.0M
2021-10-14 14.99 14.99 14.45 14.60 0.0M
2021-10-13 14.70 14.80 14.60 14.60 0.0M
2021-10-11 15.00 15.00 15.00 15.00 0.0M
2021-10-08 15.79 15.90 15.21 15.39 0.0M
2021-10-07 15.10 15.20 15.01 15.10 0.0M
2021-10-06 15.19 15.19 14.89 15.09 0.0M
2021-10-05 13.89 15.00 13.85 14.98 0.0M
2021-10-04 13.41 13.41 13.41 13.41 0.0M
2021-10-01 13.95 13.99 13.44 13.65 0.0M
2021-09-30 13.80 13.86 13.80 13.86 0.0M
2021-09-29 13.80 13.80 13.80 13.80 0.0M
2021-09-28 13.46 13.59 13.46 13.59 0.0M
2021-09-27 13.80 14.00 13.60 13.60 0.0M
2021-09-24 13.89 13.89 13.33 13.79 0.0M
2021-09-23 13.67 13.85 13.56 13.56 0.0M
2021-09-22 13.91 14.50 13.57 13.57 0.0M
2021-09-21 15.00 15.00 13.86 13.86 0.0M
2021-09-20 14.50 14.50 14.50 14.50 0.0M
2021-09-17 15.25 15.50 14.50 14.50 0.0M
2021-09-16 16.35 16.35 15.11 15.15 0.0M
2021-09-15 16.41 16.70 15.80 15.90 0.0M
2021-09-14 16.21 16.77 16.00 16.32 0.0M
2021-09-13 17.03 17.39 17.00 17.29 0.0M
2021-09-09 16.99 17.50 16.70 17.50 0.0M
2021-09-06 16.89 17.29 16.70 17.22 0.0M
2021-09-03 16.99 16.99 16.21 16.90 0.0M
2021-09-02 16.82 16.98 16.21 16.21 0.0M
2021-09-01 17.50 17.50 17.49 17.49 0.0M
2021-08-31 17.29 17.29 16.99 16.99 0.0M
2021-08-30 17.18 17.70 17.18 17.50 0.0M
2021-08-27 17.49 17.49 17.00 17.39 0.0M
2021-08-26 16.94 17.36 16.94 17.19 0.0M
2021-08-25 16.91 17.10 16.90 16.94 0.0M
2021-08-24 17.10 17.69 16.86 17.15 0.0M
2021-08-23 18.50 18.50 17.02 17.02 0.0M
2021-08-20 19.00 19.00 17.52 17.90 0.0M
2021-08-19 18.17 18.17 18.17 18.17 0.0M
2021-08-18 18.60 18.60 17.11 18.27 0.0M
2021-08-17 18.01 18.29 17.11 18.14 0.0M
2021-08-16 19.98 19.98 18.30 18.69 0.0M
2021-08-13 18.20 20.00 18.20 20.00 0.0M
2021-08-12 18.31 18.89 18.25 18.88 0.0M
2021-08-11 19.00 19.00 19.00 19.00 0.0M
2021-08-10 19.25 19.25 18.50 19.00 0.0M
2021-08-09 19.45 19.45 19.05 19.20 0.0M
2021-08-06 19.00 19.00 18.89 18.89 0.0M
2021-08-05 19.00 19.00 18.25 18.25 0.0M
2021-08-04 20.01 20.01 18.51 19.00 0.0M
2021-08-03 20.01 21.00 20.00 20.40 0.0M
2021-08-02 20.96 20.97 18.00 20.95 0.0M
2021-07-30 20.84 20.84 20.10 20.70 0.0M
2021-07-29 21.29 21.29 20.00 20.50 0.0M
2021-07-28 20.98 20.98 19.90 20.50 0.0M
2021-07-27 20.05 20.94 19.70 19.70 0.0M
2021-07-26 19.99 21.30 19.99 21.30 0.0M
2021-07-23 19.40 19.99 19.33 19.97 0.0M
2021-07-22 19.75 20.33 19.75 19.99 0.0M
2021-07-21 19.83 19.83 19.59 19.77 0.0M
2021-07-20 19.30 19.57 19.00 19.57 0.0M
2021-07-19 19.87 19.98 19.30 19.98 0.0M
2021-07-16 19.99 19.99 19.87 19.87 0.0M
2021-07-15 19.89 22.88 19.00 19.50 0.0M
2021-07-14 19.99 19.99 19.90 19.90 0.0M
2021-07-12 19.90 19.94 19.00 19.90 0.0M
2021-07-08 19.02 19.88 18.51 19.88 0.0M
2021-07-07 19.98 20.00 19.12 20.00 0.0M
2021-07-06 19.99 20.28 19.00 19.50 0.0M
2021-07-05 20.27 20.27 19.41 20.00 0.0M
2021-07-02 19.89 19.89 19.67 19.67 0.0M
2021-07-01 19.60 19.90 19.21 19.50 0.0M
2021-06-30 20.39 20.48 19.15 20.09 0.0M
2021-06-29 20.10 20.35 19.51 20.35 0.0M
2021-06-28 19.66 20.35 19.66 20.35 0.0M
2021-06-25 19.12 20.40 17.50 19.90 0.0M
2021-06-24 19.49 19.49 19.00 19.29 0.0M
2021-06-23 19.49 19.49 18.30 19.20 0.0M
2021-06-22 20.30 20.49 18.90 18.90 0.0M
2021-06-21 19.45 20.49 19.20 20.30 0.0M
2021-06-18 18.97 19.23 18.20 19.23 0.0M
2021-06-17 19.50 19.89 18.30 19.23 0.0M
2021-06-16 18.68 19.50 18.52 18.90 0.0M
2021-06-15 17.89 18.79 17.80 18.09 0.0M
2021-06-14 19.20 19.20 17.40 17.70 0.0M
2021-06-10 20.26 20.27 18.00 18.40 0.0M
2021-06-09 19.89 19.90 18.20 19.40 0.0M
2021-06-08 19.30 19.97 18.48 19.69 0.0M
2021-06-07 18.50 19.49 18.11 19.40 0.0M
2021-06-04 17.80 18.95 16.90 18.79 0.0M
2021-06-02 17.65 19.20 17.65 18.50 0.0M
2021-06-01 17.49 18.44 16.50 17.65 0.0M
2021-05-31 18.05 18.05 16.51 17.46 0.0M
2021-05-28 16.95 18.25 16.00 18.00 0.0M
2021-05-27 17.37 17.39 15.88 16.92 0.0M
2021-05-26 16.15 16.20 15.60 15.81 0.0M
2021-05-25 16.15 16.15 16.15 16.15 0.0M
2021-05-24 15.30 16.14 15.30 16.14 0.0M
2021-05-21 15.96 16.10 15.70 16.10 0.0M
2021-05-19 15.60 16.15 15.60 16.15 0.0M
2021-05-18 16.05 16.15 15.01 16.15 0.0M
2021-05-17 15.50 16.10 15.00 16.05 0.0M
2021-05-14 15.60 16.00 15.49 16.00 0.0M
2021-05-13 15.49 15.60 15.49 15.60 0.0M
2021-05-12 15.87 15.87 15.00 15.40 0.0M
2021-05-11 15.50 15.87 15.00 15.50 0.0M
2021-05-10 15.02 15.20 15.02 15.20 0.0M
2021-05-07 15.00 15.20 14.50 15.20 0.0M
2021-05-06 14.50 14.95 14.50 14.95 0.0M
2021-05-05 14.51 15.13 14.51 15.13 0.0M
2021-05-03 15.20 15.20 15.15 15.15 0.0M
2021-04-30 14.49 14.79 14.49 14.79 0.0M
2021-04-29 14.61 14.99 14.10 14.90 0.0M
2021-04-28 15.90 16.26 14.40 14.79 0.0M
2021-04-27 14.71 14.94 13.85 14.39 0.0M
2021-04-26 14.50 15.20 14.33 15.20 0.0M
2021-04-23 15.00 15.19 14.61 14.81 0.0M
2021-04-22 16.15 17.41 14.20 15.30 0.0M
2021-04-20 14.96 19.00 14.90 15.54 0.0M
2021-04-19 14.50 14.79 14.50 14.50 0.0M
2021-04-16 14.11 14.97 14.11 14.96 0.0M
2021-04-15 15.00 15.00 15.00 15.00 0.0M
2021-04-14 14.40 15.25 14.10 14.50 0.0M
2021-04-13 14.49 14.50 14.15 14.30 0.0M
2021-04-12 13.70 14.50 13.70 14.50 0.0M
2021-04-09 14.05 14.20 13.63 13.63 0.0M
2021-04-08 14.00 14.48 13.95 14.01 0.0M
2021-04-07 13.90 15.33 13.90 14.32 0.0M
2021-04-06 13.65 14.80 13.65 13.90 0.0M
2021-04-05 13.15 15.90 13.10 13.65 0.0M
2021-04-01 13.10 13.50 12.62 12.99 0.0M
2021-03-30 13.44 14.45 13.44 13.55 0.0M
2021-03-29 14.15 14.15 13.44 13.44 0.0M
2021-03-26 15.99 15.99 14.03 14.32 0.0M
2021-03-25 12.53 16.40 12.53 13.51 0.0M
2021-03-24 13.40 13.40 13.40 13.40 0.0M
2021-03-23 13.40 13.40 13.40 13.40 0.0M
2021-03-22 13.66 13.66 13.66 13.66 0.0M
2021-03-19 13.25 13.50 13.11 13.50 0.0M
2021-03-18 13.30 13.90 13.21 13.25 0.0M
2021-03-17 13.05 13.05 13.05 13.05 0.0M
2021-03-15 13.01 13.40 13.01 13.40 0.0M
2021-03-12 13.49 13.49 13.49 13.49 0.0M
2021-03-11 13.02 13.50 13.02 13.50 0.0M
2021-03-09 13.00 13.47 12.95 13.47 0.0M
2021-03-05 13.10 13.50 13.10 13.50 0.0M
2021-03-04 13.30 14.00 13.10 13.57 0.0M
2021-03-03 13.20 13.30 13.20 13.30 0.0M
2021-03-02 13.20 13.57 13.20 13.57 0.0M
2021-03-01 13.22 14.19 13.21 13.90 0.0M
2021-02-25 14.23 14.40 14.23 14.40 0.0M
2021-02-24 13.97 14.40 13.97 14.40 0.0M
2021-02-23 14.33 14.65 13.21 13.97 0.0M
2021-02-22 14.15 15.20 14.15 14.50 0.0M
2021-02-19 13.49 13.50 13.21 13.21 0.0M
2021-02-18 12.95 13.20 12.95 13.20 0.0M
2021-02-17 13.00 13.50 12.50 12.95 0.0M
2021-02-12 13.15 13.49 13.15 13.20 0.0M
2021-02-11 13.65 13.65 13.03 13.49 0.0M
2021-02-10 14.40 14.40 13.50 13.63 0.0M
2021-02-09 14.80 14.80 14.60 14.60 0.0M
2021-02-04 15.31 15.31 14.82 14.90 0.0M
2021-02-03 14.90 15.50 14.90 15.50 0.0M
2021-02-02 14.40 14.88 14.40 14.70 0.0M
2021-02-01 15.01 15.01 14.20 14.52 0.0M
2021-01-29 15.30 15.30 14.90 14.98 0.0M
2021-01-28 15.22 15.79 15.20 15.22 0.0M
2021-01-27 15.20 15.50 15.20 15.50 0.0M
2021-01-26 15.79 15.79 15.41 15.50 0.0M
2021-01-22 16.00 18.40 15.25 15.80 0.0M
2021-01-21 15.32 16.40 15.32 15.40 0.0M
2021-01-20 15.99 19.50 15.31 15.98 0.0M
2021-01-19 15.42 15.61 15.11 15.50 0.0M
2021-01-18 15.40 15.60 15.40 15.42 0.0M
2021-01-15 15.23 15.40 15.00 15.40 0.0M
2021-01-14 15.40 15.40 15.23 15.23 0.0M
2021-01-13 15.40 15.48 15.26 15.48 0.0M
2021-01-12 15.70 15.70 15.25 15.50 0.0M
2021-01-11 16.60 16.60 15.51 15.80 0.0M
2021-01-08 16.01 16.60 16.00 16.60 0.0M
2021-01-07 17.00 17.00 17.00 17.00 0.0M
2021-01-06 15.81 17.00 15.80 16.99 0.0M
2021-01-04 15.70 16.90 15.50 16.60 0.0M