Bahema Educação S.A. (BAHI3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:04PM BRT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 2,800 |
| 26 June 2024 | 6.25 | 6.25 | 6.24 | 6.25 | 6.25 | 2,400 |
| 25 June 2024 | 6.40 | 6.40 | 6.19 | 6.19 | 6.19 | 400 |
| 24 June 2024 | 6.70 | 6.70 | 6.41 | 6.41 | 6.41 | 900 |
| 21 June 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 20 June 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 100 |
| 19 June 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 18 June 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 600 |
| 17 June 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 14 June 2024 | 6.74 | 6.75 | 6.74 | 6.75 | 6.75 | 1,600 |
| 13 June 2024 | 6.68 | 6.85 | 6.68 | 6.72 | 6.72 | 1,600 |
| 12 June 2024 | 6.70 | 6.71 | 6.44 | 6.51 | 6.51 | 3,300 |
| 11 June 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 3,900 |
| 10 June 2024 | 6.24 | 6.50 | 6.19 | 6.40 | 6.40 | 10,700 |
| 07 June 2024 | 6.97 | 6.97 | 6.19 | 6.19 | 6.19 | 3,000 |
| 06 June 2024 | 6.70 | 7.00 | 6.50 | 6.82 | 6.82 | 14,100 |
| 05 June 2024 | 6.50 | 6.58 | 6.45 | 6.58 | 6.58 | 3,400 |
| 04 June 2024 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | 8,100 |
| 03 June 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 Apr 2024 | 8.24 | 8.40 | 7.91 | 8.40 | 8.40 | 3,400 |
| 29 Apr 2024 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | 200 |
| 26 Apr 2024 | 7.77 | 8.23 | 7.77 | 8.23 | 8.23 | 800 |
| 25 Apr 2024 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | 300 |
| 24 Apr 2024 | 7.95 | 7.95 | 7.91 | 7.91 | 7.91 | 1,100 |
| 23 Apr 2024 | 8.06 | 8.27 | 7.95 | 7.99 | 7.99 | 15,900 |
| 22 Apr 2024 | 8.31 | 8.31 | 8.10 | 8.13 | 8.13 | 4,900 |
| 19 Apr 2024 | 8.89 | 8.91 | 8.89 | 8.91 | 8.91 | 300 |
| 18 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 17 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 100 |
| 16 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 200 |
| 15 Apr 2024 | 8.30 | 8.92 | 8.30 | 8.92 | 8.92 | 7,400 |
| 12 Apr 2024 | 8.58 | 8.58 | 8.00 | 8.30 | 8.30 | 4,000 |
| 11 Apr 2024 | 8.24 | 8.58 | 8.05 | 8.58 | 8.58 | 4,000 |
| 10 Apr 2024 | 8.00 | 9.20 | 7.89 | 8.58 | 8.58 | 10,900 |
| 09 Apr 2024 | 8.57 | 8.57 | 7.92 | 7.94 | 7.94 | 6,900 |
| 08 Apr 2024 | 8.62 | 8.93 | 8.50 | 8.62 | 8.62 | 4,800 |
| 05 Apr 2024 | 8.71 | 9.00 | 8.16 | 9.00 | 9.00 | 3,800 |
| 04 Apr 2024 | 8.94 | 9.00 | 8.80 | 9.00 | 9.00 | 1,600 |
| 03 Apr 2024 | 9.28 | 9.50 | 8.94 | 8.94 | 8.94 | 10,500 |
| 02 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 01 Apr 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.