B3 · BALM4 · stock
Baumer S.A. (BALM4) stock price history
Every B3 trading session of Baumer S.A. from Feb 15, 2007 to Nov 11, 2026: 4,549 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BALM4 adjusted close, 2007 to 2026
- R$20.10
- All time high, 2026
- R$20.90
- 52 week high, R$13.42 low
- 4,549
- Daily sessions since 2007
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BALM4 key facts
- Baumer S.A. (BALM4) closed at R$15.95 on Nov 11, 2026 on B3.
- BALM4's all time high close is R$20.10, set on Mar 25, 2026; its all time low close is R$1.08 on Oct 15, 2008.
- BALM4's 52 week range is R$13.42 to R$20.90.
- BALM4 returned +4.1% over the year to Nov 11, 2026 and +89.3% over five years.
- Over ten years BALM4 returned +187%, +11.1% a year compounded.
- BALM4's deepest drawdown was -76.2% from May 23, 2008 to Oct 15, 2008.
- DataCedar holds 4,549 daily sessions of BALM4 history from Feb 15, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BALM4 price chart, 2007 to 2026
BALM4 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | -4.9% |
| 6 months | -15.3% |
| Year to date | -8.5% |
| 1 year | +4.1% |
| 3 years | +148.6% |
| 5 years | +89.3% |
| 10 years | +187.0% |
| Since Feb 15, 2007 | +861.0% |
| Compound annual growth, 19.7 years | +12.1% |
BALM4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$20.10 on Mar 25, 2026
- All time low close
- R$1.08 on Oct 15, 2008
- 52 week high
- R$20.90 on Dec 16, 2025
- 52 week low
- R$13.42 on Nov 25, 2025
- Deepest drawdown
- -76.2% from May 23, 2008 to Oct 15, 2008, recovered Apr 29, 2013
- Best single session
- +112.2% on May 9, 2008
- Worst single session
- -75.5% on Oct 15, 2008
- Volatility, 1 year annualised
- 47.9%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2007
- 9.6×
- Best calendar year
- 2025, +115%
- Worst calendar year
- 2019, -29%
BALM4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 15, 2007; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$17.20 | R$20.12 | R$13.73 | R$15.95 | -8.5% | 180.9K | 211 |
| 2025 | R$8.10 | R$20.90 | R$7.36 | R$17.43 | +115.2% | 366.5K | 244 |
| 2024 | R$6.88 | R$8.57 | R$6.68 | R$8.10 | +2.1% | 98.9K | 217 |
| 2023 | R$6.25 | R$7.93 | R$5.33 | R$7.93 | +26.2% | 104.9K | 224 |
| 2022 | R$8.56 | R$8.62 | R$5.67 | R$6.28 | -20.0% | 112.9K | 216 |
| 2021 | R$9.41 | R$14.09 | R$7.49 | R$7.85 | -16.6% | 714.8K | 242 |
| 2020 | R$5.75 | R$13.97 | R$5.29 | R$9.41 | +63.5% | 1.1M | 234 |
| 2019 | R$8.11 | R$8.51 | R$5.70 | R$5.75 | -29.1% | 110.8K | 208 |
| 2018 | R$5.04 | R$8.13 | R$4.36 | R$8.11 | +61.1% | 12.1K | 216 |
| 2017 | R$4.56 | R$5.72 | R$4.53 | R$5.04 | +10.4% | 32.3K | 254 |
| 2016 | R$4.95 | R$5.62 | R$4.36 | R$4.56 | -6.6% | 38K | 232 |
| 2015 | R$6.40 | R$6.44 | R$4.57 | R$4.89 | -23.7% | 25.4K | 236 |
| 2014 | R$5.32 | R$8.14 | R$5.16 | R$6.40 | +21.6% | 84.5K | 195 |
| 2013 | R$4.18 | R$5.32 | R$4.00 | R$5.26 | +26.1% | 103K | 199 |
| 2012 | R$2.07 | R$4.18 | R$2.07 | R$4.18 | +102.1% | 1K | 245 |
| 2011 | R$1.77 | R$2.19 | R$1.77 | R$2.07 | +16.5% | 15K | 219 |
| 2010 | R$1.67 | R$2.46 | R$1.60 | R$1.77 | +5.9% | 23.1K | 247 |
| 2009 | R$1.23 | R$1.67 | R$1.13 | R$1.67 | +36.0% | 11K | 248 |
| 2008 | R$1.66 | R$4.56 | R$1.08 | R$1.23 | -25.8% | 25K | 248 |
| 2007 | R$1.66 | R$1.66 | R$1.66 | R$1.66 | n/a | 0 | 214 |
BALM4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$15.95 | +6.0% |
| October 2026 | R$15.05 | +3.8% |
| September 2026 | R$14.50 | -6.1% |
| August 2026 | R$15.45 | -3.5% |
| July 2026 | R$16.01 | -5.8% |
| June 2026 | R$17.00 | -15.2% |
| May 2026 | R$20.05 | +5.7% |
| April 2026 | R$18.97 | -2.7% |
| March 2026 | R$19.49 | -2.3% |
| February 2026 | R$19.95 | +1.0% |
| January 2026 | R$19.75 | +13.3% |
| December 2025 | R$17.43 | +12.9% |
About the BALM4 data
Daily bars. 4,549 sessions from Feb 15, 2007 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 15, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ABALM4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
BALM4 share price history
