Biomm S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	8.800	8.970	8.280	8.280	8.280	45,900
2024-08-15	8.700	8.970	8.460	8.880	8.880	137,600
2024-08-14	9.000	9.300	8.580	8.690	8.690	94,100
2024-08-13	8.980	9.070	8.520	8.900	8.900	36,300
2024-08-12	9.790	10.010	9.030	9.030	9.030	87,200
2024-08-09	8.990	9.790	8.860	9.780	9.780	53,700
2024-08-08	8.810	9.140	8.730	9.100	9.100	74,600
2024-08-07	9.240	9.400	8.700	8.780	8.780	80,900
2024-08-06	9.290	9.560	9.010	9.100	9.100	39,200
2024-08-05	8.900	9.640	8.510	9.220	9.220	77,500
2024-08-02	9.500	9.710	8.960	9.300	9.300	71,100
2024-08-01	10.170	10.200	9.420	9.500	9.500	66,500
2024-07-31	9.690	10.640	9.470	10.200	10.200	138,800
2024-07-30	10.300	10.300	9.400	9.580	9.580	67,900
2024-07-29	11.100	11.100	10.000	10.230	10.230	82,000
2024-07-26	11.050	11.100	10.540	10.840	10.840	97,500
2024-07-25	11.960	11.960	11.010	11.010	11.010	81,600
2024-07-24	12.220	12.220	11.800	11.800	11.800	45,200
2024-07-23	12.100	12.410	11.960	12.010	12.010	90,500
2024-07-22	12.420	12.420	11.820	11.820	11.820	38,000
2024-07-19	12.350	12.610	12.290	12.400	12.400	20,200
2024-07-18	12.820	12.820	12.240	12.400	12.400	41,600
2024-07-17	12.840	13.080	12.470	12.670	12.670	107,900
2024-07-16	13.290	13.290	12.720	12.720	12.720	47,200
2024-07-15	13.960	13.960	12.960	13.100	13.100	167,300
2024-07-12	14.160	14.160	13.800	13.800	13.800	132,800
2024-07-11	14.570	14.610	14.050	14.050	14.050	90,800
2024-07-10	14.790	14.890	14.340	14.620	14.620	53,400
2024-07-09	14.680	15.160	14.550	14.650	14.650	71,700
2024-07-08	14.500	14.790	14.350	14.510	14.510	44,200
2024-07-05	14.000	15.010	13.960	14.490	14.490	118,200
2024-07-04	14.100	14.170	13.860	13.900	13.900	80,300
2024-07-03	14.090	14.430	13.800	13.900	13.900	94,500
2024-07-02	14.420	14.420	13.900	13.900	13.900	59,300
2024-07-01	14.850	15.030	14.160	14.380	14.380	135,300
2024-06-28	15.940	16.000	14.870	14.870	14.870	119,000
2024-06-27	14.900	16.000	14.500	16.000	16.000	380,600
2024-06-26	14.110	15.200	13.870	14.900	14.900	247,500
2024-06-25	13.890	14.000	13.710	14.000	14.000	312,100
2024-06-24	13.990	14.000	13.640	13.990	13.990	147,800
2024-06-21	13.700	14.370	13.700	13.900	13.900	170,400
2024-06-20	14.000	14.040	13.660	13.970	13.970	191,500
2024-06-19	13.970	14.000	13.700	13.900	13.900	93,200
2024-06-18	13.820	14.500	13.690	14.000	14.000	282,900
2024-06-17	13.890	14.060	13.400	14.050	14.050	156,300
2024-06-14	14.110	14.110	13.510	14.010	14.010	128,700
2024-06-13	14.120	14.380	13.300	14.000	14.000	141,600
2024-06-12	14.560	14.560	13.500	14.210	14.210	129,800
2024-06-11	13.730	15.300	12.040	14.430	14.430	446,600
2024-06-10	15.390	15.410	13.450	14.000	14.000	351,700
2024-06-07	16.390	16.860	15.350	15.350	15.350	222,200
2024-06-06	16.710	16.740	15.620	16.400	16.400	210,900
2024-06-05	18.100	18.360	16.500	16.500	16.500	341,400
2024-06-04	17.740	18.890	15.550	18.890	18.890	710,900
2024-06-03	16.560	18.400	16.320	18.400	18.400	666,400
2024-05-31	15.960	17.520	15.010	17.500	17.500	641,000
2024-05-29	14.290	15.910	13.530	15.910	15.910	219,400
2024-05-28	13.930	14.870	13.440	14.460	14.460	204,600
2024-05-27	13.500	13.890	12.670	13.890	13.890	69,600
2024-05-24	13.850	13.860	13.110	13.110	13.110	52,800

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.