U.S. markets open in 2 hours 44 minutes
F S&P 500
5,565.50 +19.50 (+0.35%) F Dow Jones
39,586.00 +36.00 (+0.09%) F Nasdaq
20,125.00 +85.50 (+0.43%) E-mini Russell 2000 Index Futur
2,072.80 +12.70 (+0.62%) Petróleo
82.36 +0.62 (+0.76%) Oro
2,345.60 +9.00 (+0.39%)
Bahema Educação S.A. (BAHI3.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 04:04PM BRT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 2,800 |
| 26 jun 2024 | 6.25 | 6.25 | 6.24 | 6.25 | 6.25 | 2,400 |
| 25 jun 2024 | 6.40 | 6.40 | 6.19 | 6.19 | 6.19 | 400 |
| 24 jun 2024 | 6.70 | 6.70 | 6.41 | 6.41 | 6.41 | 900 |
| 21 jun 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 20 jun 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 100 |
| 19 jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 18 jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 600 |
| 17 jun 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 14 jun 2024 | 6.74 | 6.75 | 6.74 | 6.75 | 6.75 | 1,600 |
| 13 jun 2024 | 6.68 | 6.85 | 6.68 | 6.72 | 6.72 | 1,600 |
| 12 jun 2024 | 6.70 | 6.71 | 6.44 | 6.51 | 6.51 | 3,300 |
| 11 jun 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 3,900 |
| 10 jun 2024 | 6.24 | 6.50 | 6.19 | 6.40 | 6.40 | 10,700 |
| 07 jun 2024 | 6.97 | 6.97 | 6.19 | 6.19 | 6.19 | 3,000 |
| 06 jun 2024 | 6.70 | 7.00 | 6.50 | 6.82 | 6.82 | 14,100 |
| 05 jun 2024 | 6.50 | 6.58 | 6.45 | 6.58 | 6.58 | 3,400 |
| 04 jun 2024 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | 8,100 |
| 03 jun 2024 | 6.72 | 6.73 | 6.50 | 6.58 | 6.58 | 4,900 |
| 31 may 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 1,100 |
| 29 may 2024 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 3,000 |
| 28 may 2024 | 7.18 | 7.18 | 6.85 | 6.95 | 6.95 | 3,300 |
| 27 may 2024 | 7.43 | 7.43 | 7.14 | 7.15 | 7.15 | 12,500 |
| 24 may 2024 | 7.24 | 7.90 | 7.24 | 7.67 | 7.67 | 6,700 |
| 23 may 2024 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | 2,600 |
| 22 may 2024 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 2,900 |
| 21 may 2024 | 7.50 | 7.50 | 7.29 | 7.40 | 7.40 | 5,600 |
| 20 may 2024 | 7.83 | 8.16 | 7.58 | 7.58 | 7.58 | 10,400 |
| 17 may 2024 | 7.70 | 7.70 | 7.53 | 7.63 | 7.63 | 4,500 |
| 16 may 2024 | 7.60 | 7.70 | 7.55 | 7.70 | 7.70 | 19,800 |
| 15 may 2024 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | 1,000 |
| 14 may 2024 | 7.78 | 8.00 | 7.77 | 8.00 | 8.00 | 5,200 |
| 13 may 2024 | 7.99 | 8.14 | 7.90 | 8.14 | 8.14 | 3,100 |
| 10 may 2024 | 8.01 | 8.01 | 7.99 | 7.99 | 7.99 | 3,000 |
| 09 may 2024 | 7.40 | 8.25 | 7.40 | 8.25 | 8.25 | 6,100 |
| 08 may 2024 | 7.52 | 7.52 | 7.20 | 7.40 | 7.40 | 2,200 |
| 07 may 2024 | 7.71 | 7.87 | 7.59 | 7.85 | 7.85 | 2,700 |
| 06 may 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 3,400 |
| 03 may 2024 | 8.24 | 8.33 | 7.82 | 8.00 | 8.00 | 5,500 |
| 02 may 2024 | 8.40 | 8.40 | 7.97 | 7.97 | 7.97 | 2,300 |
| 30 abr 2024 | 8.24 | 8.40 | 7.91 | 8.40 | 8.40 | 3,400 |
| 29 abr 2024 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | 200 |
| 26 abr 2024 | 7.77 | 8.23 | 7.77 | 8.23 | 8.23 | 800 |
| 25 abr 2024 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | 300 |
| 24 abr 2024 | 7.95 | 7.95 | 7.91 | 7.91 | 7.91 | 1,100 |
| 23 abr 2024 | 8.06 | 8.27 | 7.95 | 7.99 | 7.99 | 15,900 |
| 22 abr 2024 | 8.31 | 8.31 | 8.10 | 8.13 | 8.13 | 4,900 |
| 19 abr 2024 | 8.89 | 8.91 | 8.89 | 8.91 | 8.91 | 300 |
| 18 abr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 17 abr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 100 |
| 16 abr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 200 |
| 15 abr 2024 | 8.30 | 8.92 | 8.30 | 8.92 | 8.92 | 7,400 |
| 12 abr 2024 | 8.58 | 8.58 | 8.00 | 8.30 | 8.30 | 4,000 |
| 11 abr 2024 | 8.24 | 8.58 | 8.05 | 8.58 | 8.58 | 4,000 |
| 10 abr 2024 | 8.00 | 9.20 | 7.89 | 8.58 | 8.58 | 10,900 |
| 09 abr 2024 | 8.57 | 8.57 | 7.92 | 7.94 | 7.94 | 6,900 |
| 08 abr 2024 | 8.62 | 8.93 | 8.50 | 8.62 | 8.62 | 4,800 |
| 05 abr 2024 | 8.71 | 9.00 | 8.16 | 9.00 | 9.00 | 3,800 |
| 04 abr 2024 | 8.94 | 9.00 | 8.80 | 9.00 | 9.00 | 1,600 |
| 03 abr 2024 | 9.28 | 9.50 | 8.94 | 8.94 | 8.94 | 10,500 |
| 02 abr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 01 abr 2024 | 9.29 | 9.29 | 8.91 | 9.10 | 9.10 | 2,700 |
| 28 mar 2024 | 8.99 | 9.39 | 8.90 | 9.39 | 9.39 | 12,300 |
| 27 mar 2024 | 8.45 | 8.99 | 8.45 | 8.99 | 8.99 | 3,300 |
| 26 mar 2024 | 8.01 | 8.58 | 8.01 | 8.58 | 8.58 | 800 |
| 25 mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 200 |
| 22 mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 300 |
| 21 mar 2024 | 8.64 | 8.65 | 8.24 | 8.53 | 8.53 | 2,100 |
| 20 mar 2024 | 8.58 | 8.58 | 8.05 | 8.57 | 8.57 | 7,900 |
| 19 mar 2024 | 7.77 | 8.57 | 7.77 | 8.05 | 8.05 | 12,500 |
| 18 mar 2024 | 6.62 | 8.80 | 6.62 | 7.73 | 7.73 | 42,800 |
| 15 mar 2024 | 6.55 | 6.55 | 6.44 | 6.44 | 6.44 | 700 |
| 14 mar 2024 | 6.67 | 6.80 | 6.67 | 6.71 | 6.71 | 3,300 |
| 13 mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 12 mar 2024 | 6.31 | 6.59 | 6.31 | 6.59 | 6.59 | 600 |
| 11 mar 2024 | 6.42 | 6.45 | 6.26 | 6.26 | 6.26 | 2,800 |
| 08 mar 2024 | 6.15 | 6.69 | 6.02 | 6.42 | 6.42 | 4,500 |
| 07 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 200 |
| 06 mar 2024 | 6.21 | 6.38 | 6.18 | 6.19 | 6.19 | 2,500 |
| 05 mar 2024 | 6.26 | 6.40 | 6.20 | 6.20 | 6.20 | 2,500 |
| 04 mar 2024 | 6.65 | 6.65 | 6.25 | 6.25 | 6.25 | 5,600 |
| 01 mar 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 3,700 |
| 29 feb 2024 | 6.53 | 6.73 | 6.50 | 6.50 | 6.50 | 3,400 |
| 28 feb 2024 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | 200 |
| 27 feb 2024 | 6.72 | 6.94 | 6.51 | 6.51 | 6.51 | 12,700 |
| 26 feb 2024 | 6.80 | 6.80 | 6.44 | 6.52 | 6.52 | 2,300 |
| 23 feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1,300 |
| 22 feb 2024 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | 2,500 |
| 21 feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 600 |
| 20 feb 2024 | 6.72 | 6.72 | 6.56 | 6.56 | 6.56 | 600 |
| 19 feb 2024 | 6.53 | 6.65 | 6.50 | 6.52 | 6.52 | 1,400 |
| 16 feb 2024 | 6.99 | 6.99 | 6.55 | 6.79 | 6.79 | 3,500 |
| 15 feb 2024 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | 3,500 |
| 14 feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 600 |
| 09 feb 2024 | 6.71 | 6.92 | 6.62 | 6.90 | 6.90 | 2,400 |
| 08 feb 2024 | 7.65 | 7.65 | 6.90 | 6.90 | 6.90 | 11,500 |
| 07 feb 2024 | 7.83 | 7.83 | 7.61 | 7.64 | 7.64 | 6,100 |
| 06 feb 2024 | 7.83 | 7.84 | 7.83 | 7.83 | 7.83 | 2,000 |
| 05 feb 2024 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | 1,000 |
| 02 feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.