Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
São Paulo - Delayed Quote BRL

Ball Corporation (B1LL34.SA)

Compare
148.74
+3.27
+(2.25%)
At close: March 12 at 11:38:34 AM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025156.71156.71148.74148.74148.744
Mar 11, 2025145.87145.87145.87145.87145.87-
Mar 10, 2025145.87145.87145.87145.87145.87-
Mar 7, 2025145.87145.87145.87145.87145.87-
Mar 6, 2025145.87145.87145.87145.87145.87-
Mar 5, 2025145.87145.87145.87145.87145.87-
Feb 28, 2025145.87145.87145.87145.87145.87-
Feb 27, 2025 0.41 Dividend
Feb 27, 2025145.87145.87145.87145.87145.87-
Feb 26, 2025145.87145.87145.87145.87145.46-
Feb 25, 2025145.87145.87145.87145.87145.46-
Feb 24, 2025145.87145.87145.87145.87145.467
Feb 21, 2025144.20144.20144.20144.20143.797
Feb 20, 2025143.40143.40143.40143.40143.00-
Feb 19, 2025143.40143.40143.40143.40143.00-
Feb 18, 2025143.40143.40143.40143.40143.001
Feb 17, 2025143.52143.52143.52143.52143.122
Feb 14, 2025148.70148.70148.70148.70148.28-
Feb 13, 2025148.70148.70148.70148.70148.28-
Feb 12, 2025148.70148.70148.70148.70148.28-
Feb 11, 2025148.70148.70148.70148.70148.28-
Feb 10, 2025148.70148.70148.70148.70148.285
Feb 7, 2025148.70148.70148.70148.70148.28-
Feb 6, 2025148.70148.70148.70148.70148.28-
Feb 5, 2025148.70148.70148.70148.70148.28-
Feb 4, 2025148.70148.70148.70148.70148.282
Feb 3, 2025161.50161.50161.50161.50161.05400
Jan 31, 2025161.28161.28161.28161.28160.83-
Jan 30, 2025161.28161.28161.28161.28160.83-
Jan 29, 2025161.28161.28161.28161.28160.83-
Jan 28, 2025161.28161.28161.28161.28160.83-
Jan 27, 2025161.28161.28161.28161.28160.83-
Jan 24, 2025161.28161.28161.28161.28160.83-
Jan 23, 2025161.28161.28161.28161.28160.83-
Jan 22, 2025161.28161.28161.28161.28160.83-
Jan 21, 2025161.28161.28161.28161.28160.83-
Jan 20, 2025161.28161.28161.28161.28160.83-
Jan 17, 2025161.28161.28161.28161.28160.83-
Jan 16, 2025161.28161.28161.28161.28160.83-
Jan 15, 2025161.28161.28161.28161.28160.83-
Jan 14, 2025161.28161.28161.28161.28160.83-
Jan 13, 2025161.28161.28161.28161.28160.831
Jan 10, 2025170.34170.34170.34170.34169.86-
Jan 9, 2025170.34170.34170.34170.34169.86-
Jan 8, 2025170.34170.34170.34170.34169.86-
Jan 7, 2025170.34170.34170.34170.34169.86-
Jan 6, 2025170.34170.34170.34170.34169.86-
Jan 3, 2025170.34170.34170.34170.34169.86-
Jan 2, 2025170.34170.34170.34170.34169.86-
Dec 30, 2024171.02171.02170.34170.34169.868
Dec 27, 2024172.30172.70172.30172.57172.0820
Dec 26, 2024174.06174.06174.06174.06173.57-
Dec 23, 2024174.06174.06174.06174.06173.57-
Dec 20, 2024174.06174.06174.06174.06173.57-
Dec 19, 2024174.06174.06174.06174.06173.57-
Dec 18, 2024174.06174.06174.06174.06173.57-
Dec 17, 2024174.06174.06174.06174.06173.57-
Dec 16, 2024174.06174.06174.06174.06173.57-
Dec 13, 2024174.06174.06174.06174.06173.57-
Dec 12, 2024174.06174.06174.06174.06173.57-
Dec 11, 2024174.06174.06174.06174.06173.57-
Dec 10, 2024174.06174.06174.06174.06173.57-
Dec 9, 2024174.06174.06174.06174.06173.57-
Dec 6, 2024174.06174.06174.06174.06173.57-
Dec 5, 2024174.06174.06174.06174.06173.57-
Dec 4, 2024174.06174.06174.06174.06173.57-
Dec 3, 2024174.06174.06174.06174.06173.57-
Dec 2, 2024174.06174.06174.06174.06173.57-
Nov 29, 2024 0.40 Dividend
Nov 29, 2024174.06174.06174.06174.06173.57-
Nov 28, 2024174.06174.06174.06174.06173.17-
Nov 27, 2024174.06174.06174.06174.06173.17-
Nov 26, 2024174.06174.06174.06174.06173.17-
Nov 25, 2024174.06174.06174.06174.06173.17-
Nov 22, 2024174.06174.06174.06174.06173.17-
Nov 21, 2024174.06174.06174.06174.06173.17-
Nov 19, 2024174.06174.06174.06174.06173.17-
Nov 18, 2024174.06174.06174.06174.06173.1715
Nov 14, 2024173.91173.91173.91173.91173.02-
Nov 13, 2024173.91173.91173.91173.91173.02-
Nov 12, 2024173.57173.91173.57173.91173.0218
Nov 11, 2024182.75182.75174.59174.59173.703
Nov 8, 2024193.86193.86193.86193.86192.87-
Nov 7, 2024193.86193.86193.86193.86192.87-
Nov 6, 2024193.86193.86193.86193.86192.87-
Nov 5, 2024193.86193.86193.86193.86192.87-
Nov 4, 2024193.86193.86193.86193.86192.87-
Nov 1, 2024193.86193.86193.86193.86192.87-
Oct 31, 2024193.86193.86193.86193.86192.87-
Oct 30, 2024193.86193.86193.86193.86192.87-
Oct 29, 2024193.86193.86193.86193.86192.872
Oct 28, 2024184.86184.86184.32184.32183.38103
Oct 25, 2024195.13195.13195.13195.13194.13-
Oct 24, 2024195.13195.13195.13195.13194.13-
Oct 23, 2024195.13195.13195.13195.13194.13-
Oct 22, 2024195.13195.13195.13195.13194.13-
Oct 21, 2024195.13195.13195.13195.13194.132
Oct 18, 2024191.90191.90191.90191.90190.926
Oct 17, 2024187.20187.20187.20187.20186.24-
Oct 16, 2024187.20187.20187.20187.20186.24-
Oct 15, 2024187.20187.20187.20187.20186.245
Oct 14, 2024187.56187.56187.56187.56186.60-
Oct 11, 2024187.56187.56187.56187.56186.60-
Oct 10, 2024187.56187.56187.56187.56186.60-
Oct 9, 2024187.56187.56187.56187.56186.60-
Oct 8, 2024187.56187.56187.56187.56186.60-
Oct 7, 2024187.56187.56187.56187.56186.603
Oct 4, 2024184.49184.49184.49184.49183.55-
Oct 3, 2024184.49184.49184.49184.49183.55-
Oct 2, 2024184.49184.49184.49184.49183.55-
Oct 1, 2024184.49184.49184.49184.49183.5520
Sep 30, 2024185.58185.58184.14184.14183.20103
Sep 27, 2024181.13181.13181.13181.13180.21-
Sep 26, 2024181.13181.13181.13181.13180.214
Sep 25, 2024183.82183.82183.82183.82182.88-
Sep 24, 2024186.00186.00183.82183.82182.888
Sep 23, 2024171.70171.70171.70171.70170.82-
Sep 20, 2024171.70171.70171.70171.70170.82-
Sep 19, 2024171.70171.70171.70171.70170.82-
Sep 18, 2024171.70171.70171.70171.70170.82-
Sep 17, 2024171.70171.70171.70171.70170.82-
Sep 16, 2024171.70171.70171.70171.70170.82-
Sep 13, 2024171.70171.70171.70171.70170.82-
Sep 12, 2024171.70171.70171.70171.70170.82-
Sep 11, 2024171.70171.70171.70171.70170.82-
Sep 10, 2024171.70171.70171.70171.70170.82-
Sep 9, 2024171.70171.70171.70171.70170.82-
Sep 6, 2024171.70171.70171.70171.70170.82-
Sep 5, 2024171.70171.70171.70171.70170.82-
Sep 4, 2024171.70171.70171.70171.70170.82-
Sep 3, 2024171.70171.70171.70171.70170.82-
Sep 2, 2024 0.39 Dividend
Sep 2, 2024171.70171.70171.70171.70170.82-
Aug 30, 2024171.70171.70171.70171.70170.43-
Aug 29, 2024171.70171.70171.70171.70170.43-
Aug 28, 2024171.70171.70171.70171.70170.43-
Aug 27, 2024171.70171.70171.70171.70170.43-
Aug 26, 2024171.70171.70171.70171.70170.43-
Aug 23, 2024171.70171.70171.70171.70170.43-
Aug 22, 2024171.70171.70171.70171.70170.43-
Aug 21, 2024171.70171.70171.70171.70170.43-
Aug 20, 2024171.70171.70171.70171.70170.43-
Aug 19, 2024171.70171.70171.70171.70170.431
Aug 16, 2024169.83169.83169.83169.83168.57-
Aug 15, 2024169.83169.83169.83169.83168.57-
Aug 14, 2024169.83169.83169.83169.83168.57-
Aug 13, 2024169.83169.83169.83169.83168.57-
Aug 12, 2024169.83169.83169.83169.83168.5713
Aug 9, 2024172.48172.48172.48172.48171.211
Aug 8, 2024172.80172.80172.80172.80171.52-
Aug 7, 2024172.80172.80172.80172.80171.52-
Aug 6, 2024172.80172.80172.80172.80171.52-
Aug 5, 2024172.80172.80172.80172.80171.52-
Aug 2, 2024172.80172.80172.80172.80171.52-
Aug 1, 2024172.80172.80172.80172.80171.52-
Jul 31, 2024172.80172.80172.80172.80171.52-
Jul 30, 2024172.80172.80172.80172.80171.52-
Jul 29, 2024172.80172.80172.80172.80171.52-
Jul 26, 2024172.80172.80172.80172.80171.52-
Jul 25, 2024172.80172.80172.80172.80171.52-
Jul 24, 2024172.80172.80172.80172.80171.52-
Jul 23, 2024172.80172.80172.80172.80171.52-
Jul 22, 2024172.80172.80172.80172.80171.52-
Jul 19, 2024172.80172.80172.80172.80171.52-
Jul 18, 2024172.80172.80172.80172.80171.5213
Jul 17, 2024167.50167.50167.50167.50166.26-
Jul 16, 2024167.50167.50167.50167.50166.26-
Jul 15, 2024167.50167.50167.50167.50166.26-
Jul 12, 2024167.50167.50167.50167.50166.26-
Jul 11, 2024167.50167.50167.50167.50166.26-
Jul 10, 2024167.50167.50167.50167.50166.26-
Jul 9, 2024167.50167.50167.50167.50166.26-
Jul 8, 2024167.50167.50167.50167.50166.26-
Jul 5, 2024167.50167.50167.50167.50166.26-
Jul 4, 2024167.50167.50167.50167.50166.26-
Jul 3, 2024167.50167.50167.50167.50166.26-
Jul 2, 2024167.50167.50167.50167.50166.26-
Jul 1, 2024167.50167.50167.50167.50166.26-
Jun 28, 2024167.50167.50167.50167.50166.26-
Jun 27, 2024167.50167.50167.50167.50166.26-
Jun 26, 2024167.50167.50167.50167.50166.2620
Jun 25, 2024180.30180.30180.30180.30178.97-
Jun 24, 2024180.30180.30180.30180.30178.97-
Jun 21, 2024180.30180.30180.30180.30178.97-
Jun 20, 2024180.30180.30180.30180.30178.97-
Jun 19, 2024180.30180.30180.30180.30178.97-
Jun 18, 2024180.30180.30180.30180.30178.9720
Jun 17, 2024183.45183.45183.45183.45182.09-
Jun 14, 2024183.45183.45183.45183.45182.09-
Jun 13, 2024183.45183.45183.45183.45182.09-
Jun 12, 2024183.45183.45183.45183.45182.09-
Jun 11, 2024183.45183.45183.45183.45182.09-
Jun 10, 2024183.45183.45183.45183.45182.09-
Jun 7, 2024183.45183.45183.45183.45182.09-
Jun 6, 2024183.45183.45183.45183.45182.09-
Jun 5, 2024181.94183.45181.94183.45182.09310
Jun 4, 2024181.00181.00181.00181.00179.6610
Jun 3, 2024174.58174.58174.58174.58173.29-
May 31, 2024 0.38 Dividend
May 31, 2024174.58174.58174.58174.58173.29-
May 29, 2024174.58174.58174.58174.58172.91-
May 28, 2024174.58174.58174.58174.58172.9120
May 27, 2024177.35177.35177.35177.35175.66-
May 24, 2024177.35177.35177.35177.35175.66-
May 23, 2024178.00178.00177.35177.35175.66123
May 22, 2024180.00180.00180.00180.00178.28-
May 21, 2024180.00180.00180.00180.00178.28-
May 20, 2024180.00180.00180.00180.00178.28-
May 17, 2024180.00180.00180.00180.00178.28-
May 16, 2024180.00180.00180.00180.00178.28-
May 15, 2024180.00180.00180.00180.00178.28-
May 14, 2024180.00180.00180.00180.00178.28-
May 13, 2024180.00180.00180.00180.00178.28-
May 10, 2024180.00180.00180.00180.00178.28-
May 9, 2024180.00180.00180.00180.00178.28-
May 8, 2024180.00180.00180.00180.00178.28-
May 7, 2024180.00180.00180.00180.00178.28-
May 6, 2024180.00180.00180.00180.00178.28-
May 3, 2024180.00180.00180.00180.00178.28-
May 2, 2024180.00180.00180.00180.00178.28-
Apr 30, 2024180.00180.00180.00180.00178.28-
Apr 29, 2024180.00180.00180.00180.00178.28-
Apr 26, 2024180.00180.00180.00180.00178.2830
Apr 25, 2024168.70168.70168.70168.70167.09-
Apr 24, 2024168.70168.70168.70168.70167.09-
Apr 23, 2024168.70168.70168.70168.70167.09-
Apr 22, 2024168.70168.70168.70168.70167.09-
Apr 19, 2024168.70168.70168.70168.70167.09-
Apr 18, 2024168.70168.70168.70168.70167.09-
Apr 17, 2024168.70168.70168.70168.70167.09-
Apr 16, 2024168.70168.70168.70168.70167.0910
Apr 15, 2024167.79167.79167.79167.79166.19-
Apr 12, 2024167.79167.79167.79167.79166.19-
Apr 11, 2024167.79167.79167.79167.79166.19-
Apr 10, 2024167.79167.79167.79167.79166.19-
Apr 9, 2024167.79167.79167.79167.79166.19-
Apr 8, 2024167.79167.79167.79167.79166.19-
Apr 5, 2024167.79167.79167.79167.79166.19-
Apr 4, 2024167.79167.79167.79167.79166.19-
Apr 3, 2024167.79167.79167.79167.79166.191
Apr 2, 2024165.58165.58165.58165.58164.00-
Apr 1, 2024165.58165.58165.58165.58164.00-
Mar 28, 2024165.58165.58165.58165.58164.00-
Mar 27, 2024165.58165.58165.58165.58164.00-
Mar 26, 2024165.58165.58165.58165.58164.00-
Mar 25, 2024165.24165.58165.24165.58164.0022
Mar 22, 2024154.90154.90154.90154.90153.42-
Mar 21, 2024154.90154.90154.90154.90153.42-
Mar 20, 2024154.90154.90154.90154.90153.42-
Mar 19, 2024154.90154.90154.90154.90153.42-
Mar 18, 2024154.90154.90154.90154.90153.42-
Mar 15, 2024154.90154.90154.90154.90153.42-
Mar 14, 2024154.90154.90154.90154.90153.42-
Mar 13, 2024154.90154.90154.90154.90153.42-
Mar 12, 2024154.90154.90154.90154.90153.42-

Related Tickers

SDA.F Sealed Air Corporation
27.60
0.00%
 
ROCE.RO S.C. Romcarbon S.A.
0.1370
+3.40%
 
G5O.F Gascogne SA
2.2100
-3.91%
 
VIS.AT Vis Containers Manufacturing Company S.A.
0.1440
0.00%
 
0NZ7.IL Mayr-Melnhof Karton AG
81.65
-0.67%
 
ELOo.XC
 
4VP.F
 
BQP.SI Southern Packaging Group Limited
0.4550
0.00%
 
I1PC34.SA International Paper Company
315.81
0.00%
 
PKG.MX PACKAGING CORP OF AMERICA
4,015.90
-0.67%