Bahema Educação S.A. (BVMF:BIED3)
Brazil
· Delayed Price · Currency is BRL 3.960
+0.070 (1.80%)
At close: Dec 4, 2025
Bahema Educação Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.97 | 3.97 | 3.75 | 3.96 | 3.96 | 1.80% | 4,800 |
| Dec 3, 2025 | 3.99 | 3.99 | 3.66 | 3.89 | 3.89 | 0.26% | 1,700 |
| Dec 2, 2025 | 3.95 | 3.95 | 3.52 | 3.88 | 3.88 | -5.13% | 17,000 |
| Dec 1, 2025 | 3.62 | 4.10 | 3.49 | 4.09 | 4.09 | 12.98% | 9,100 |
| Nov 28, 2025 | 3.40 | 3.89 | 3.40 | 3.62 | 3.62 | 6.47% | 4,000 |
| Nov 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 6.58% | 100 |
| Nov 26, 2025 | 3.54 | 3.54 | 3.16 | 3.19 | 3.19 | -4.78% | 1,700 |
| Nov 25, 2025 | 3.11 | 3.35 | 3.11 | 3.35 | 3.35 | 3.08% | 300 |
| Nov 24, 2025 | 3.10 | 3.27 | 3.10 | 3.25 | 3.25 | -3.56% | 600 |
| Nov 21, 2025 | 3.16 | 3.37 | 3.02 | 3.37 | 3.37 | 6.65% | 6,300 |
| Nov 19, 2025 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | -1.25% | 600 |
| Nov 18, 2025 | 3.17 | 3.30 | 3.17 | 3.20 | 3.20 | -0.31% | 1,400 |
| Nov 17, 2025 | 3.30 | 3.46 | 3.16 | 3.21 | 3.21 | -2.73% | 12,500 |
| Nov 14, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | -0.60% | 4,200 |
| Nov 13, 2025 | 3.28 | 3.33 | 3.20 | 3.32 | 3.32 | 4.40% | 10,800 |
| Nov 12, 2025 | 3.29 | 3.29 | 3.18 | 3.18 | 3.18 | -2.75% | 1,500 |
| Nov 7, 2025 | 3.13 | 3.27 | 3.04 | 3.27 | 3.27 | -0.61% | 6,000 |
| Nov 6, 2025 | 3.06 | 3.29 | 3.03 | 3.29 | 3.29 | -1.20% | 6,100 |
| Nov 5, 2025 | 3.03 | 3.33 | 3.03 | 3.33 | 3.33 | 7.42% | 12,100 |
| Nov 4, 2025 | 3.00 | 3.10 | 2.99 | 3.10 | 3.10 | -5.49% | 5,900 |
| Nov 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 9.70% | 100 |
| Oct 30, 2025 | 2.95 | 3.07 | 2.71 | 2.99 | 2.99 | 3.10% | 5,200 |
| Oct 29, 2025 | 3.09 | 3.09 | 2.90 | 2.90 | 2.90 | -6.45% | 3,600 |
| Oct 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | 1,600 |
| Oct 27, 2025 | 3.16 | 3.16 | 3.04 | 3.05 | 3.05 | -3.48% | 3,000 |
| Oct 24, 2025 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | 4.29% | 2,000 |
| Oct 23, 2025 | 3.11 | 3.11 | 3.01 | 3.03 | 3.03 | -1.62% | 2,800 |
| Oct 22, 2025 | 3.06 | 3.10 | 3.05 | 3.08 | 3.08 | -5.23% | 4,000 |
| Oct 17, 2025 | 3.28 | 3.28 | 3.19 | 3.25 | 3.25 | 1.56% | 700 |
| Oct 16, 2025 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 2.56% | 3,300 |
| Oct 15, 2025 | 3.10 | 3.15 | 3.06 | 3.12 | 3.12 | -8.24% | 9,900 |
| Oct 13, 2025 | 3.42 | 3.42 | 3.20 | 3.40 | 3.40 | -1.16% | 800 |
| Oct 10, 2025 | 3.19 | 3.44 | 2.88 | 3.44 | 3.44 | 9.90% | 21,300 |
| Oct 9, 2025 | 3.05 | 3.14 | 2.75 | 3.13 | 3.13 | -0.63% | 1,000 |
| Oct 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 200 |
| Oct 7, 2025 | 3.12 | 3.18 | 3.04 | 3.10 | 3.10 | -4.32% | 10,800 |
| Oct 6, 2025 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 0.93% | 9,100 |
| Oct 3, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 0.94% | 2,200 |
| Oct 1, 2025 | 3.18 | 3.18 | 3.11 | 3.18 | 3.18 | -0.63% | 2,200 |
| Sep 30, 2025 | 3.22 | 3.22 | 3.06 | 3.20 | 3.20 | -0.62% | 4,400 |
| Sep 26, 2025 | 3.11 | 3.22 | 3.11 | 3.22 | 3.22 | 2.22% | 12,600 |
| Sep 25, 2025 | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -0.63% | 900 |
| Sep 24, 2025 | 3.25 | 3.29 | 3.17 | 3.17 | 3.17 | - | 11,200 |
| Sep 23, 2025 | 3.26 | 3.27 | 3.10 | 3.17 | 3.17 | 0.63% | 5,200 |
| Sep 22, 2025 | 3.12 | 3.27 | 3.12 | 3.15 | 3.15 | -2.17% | 5,000 |
| Sep 19, 2025 | 3.45 | 3.50 | 3.21 | 3.22 | 3.22 | -3.30% | 20,900 |
| Sep 18, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -2.06% | 2,400 |
| Sep 17, 2025 | 3.24 | 3.40 | 3.22 | 3.40 | 3.40 | - | 8,300 |
| Sep 16, 2025 | 3.30 | 3.60 | 3.30 | 3.40 | 3.40 | 3.03% | 5,000 |
| Sep 15, 2025 | 3.17 | 3.31 | 3.04 | 3.30 | 3.30 | 6.80% | 13,000 |
| Sep 12, 2025 | 3.30 | 3.30 | 3.00 | 3.09 | 3.09 | -6.36% | 19,100 |
| Sep 11, 2025 | 3.25 | 3.95 | 3.10 | 3.30 | 3.30 | 8.20% | 83,100 |
| Sep 9, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | 1,000 |
| Sep 8, 2025 | 3.19 | 3.19 | 3.01 | 3.10 | 3.10 | -3.13% | 1,600 |
| Sep 3, 2025 | 3.20 | 3.20 | 3.12 | 3.20 | 3.20 | - | 2,200 |
| Sep 2, 2025 | 3.20 | 3.20 | 3.06 | 3.20 | 3.20 | - | 8,600 |
| Sep 1, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | -0.93% | 7,800 |
| Aug 28, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.94% | 3,000 |
| Aug 27, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 1,600 |
| Aug 25, 2025 | 3.20 | 3.34 | 3.20 | 3.26 | 3.26 | 1.87% | 32,800 |
| Aug 22, 2025 | 3.35 | 3.36 | 3.20 | 3.20 | 3.20 | -5.04% | 500 |
| Aug 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% | 2,000 |
| Aug 19, 2025 | 3.11 | 3.40 | 3.10 | 3.40 | 3.40 | 6.25% | 2,300 |
| Aug 18, 2025 | 3.46 | 3.49 | 3.13 | 3.20 | 3.20 | -8.31% | 5,700 |
| Aug 14, 2025 | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | 1.45% | 2,300 |
| Aug 13, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | 800 |
| Aug 11, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | 1.77% | 200 |
| Aug 7, 2025 | 3.11 | 3.39 | 3.10 | 3.39 | 3.39 | 0.89% | 4,700 |
| Aug 6, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 1.82% | 2,000 |
| Aug 5, 2025 | 3.05 | 3.31 | 3.04 | 3.30 | 3.30 | 3.12% | 4,500 |
| Aug 1, 2025 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -0.31% | 800 |
| Jul 31, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -3.89% | 1,100 |
| Jul 30, 2025 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | 1.52% | 2,200 |
| Jul 29, 2025 | 3.41 | 3.60 | 3.29 | 3.29 | 3.29 | -8.36% | 16,600 |
| Jul 25, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 8.79% | 100 |
| Jul 24, 2025 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | -2.94% | 2,400 |
| Jul 23, 2025 | 3.50 | 3.66 | 3.32 | 3.40 | 3.40 | 3.03% | 8,200 |
| Jul 22, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -10.08% | 3,500 |
| Jul 18, 2025 | 3.68 | 3.68 | 3.67 | 3.67 | 3.67 | -0.54% | 1,800 |
| Jul 15, 2025 | 3.43 | 3.69 | 3.42 | 3.69 | 3.69 | -1.60% | 10,500 |
| Jul 14, 2025 | 3.42 | 3.75 | 3.42 | 3.75 | 3.75 | 6.53% | 8,100 |
| Jul 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.38% | 400 |
| Jul 10, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | - | 200 |
| Jul 9, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | -1.33% | 2,100 |
| Jul 8, 2025 | 3.50 | 3.80 | 3.50 | 3.77 | 3.77 | -1.31% | 2,400 |
| Jul 4, 2025 | 3.94 | 3.95 | 3.65 | 3.82 | 3.82 | -2.05% | 7,800 |
| Jul 3, 2025 | 3.77 | 3.90 | 3.77 | 3.90 | 3.90 | 7.14% | 7,200 |
| Jul 1, 2025 | 3.95 | 3.95 | 3.56 | 3.64 | 3.64 | -7.85% | 15,800 |
| Jun 30, 2025 | 3.92 | 3.95 | 3.82 | 3.95 | 3.95 | 0.25% | 4,400 |
| Jun 27, 2025 | 3.62 | 3.94 | 3.61 | 3.94 | 3.94 | 5.91% | 7,500 |
| Jun 26, 2025 | 3.82 | 3.95 | 3.72 | 3.72 | 3.72 | -2.62% | 4,600 |
| Jun 25, 2025 | 3.83 | 3.85 | 3.75 | 3.82 | 3.82 | -9.91% | 2,400 |
| Jun 23, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 100 |
| Jun 20, 2025 | 3.71 | 4.24 | 3.65 | 4.24 | 4.24 | 9.56% | 10,400 |
| Jun 18, 2025 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | -0.51% | 1,000 |
| Jun 17, 2025 | 4.02 | 4.02 | 3.63 | 3.89 | 3.89 | -9.53% | 21,500 |
| Jun 16, 2025 | 5.00 | 5.00 | 4.30 | 4.30 | 4.30 | -12.24% | 10,700 |
| Jun 13, 2025 | 4.75 | 5.00 | 4.75 | 4.90 | 4.90 | 7.46% | 1,600 |
| Jun 12, 2025 | 4.72 | 5.39 | 4.56 | 4.56 | 4.56 | -8.62% | 2,500 |
| Jun 11, 2025 | 5.29 | 5.29 | 4.38 | 4.99 | 4.99 | 1.63% | 3,900 |