Biomm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	14.710	14.710	13.510	13.510	13.510	50,600
2024-05-22	15.160	15.180	14.380	14.450	14.450	142,900
2024-05-21	15.510	15.540	14.320	15.090	15.090	239,600
2024-05-20	15.780	16.430	15.140	15.620	15.620	90,900
2024-05-17	16.000	16.170	15.700	15.700	15.700	28,700
2024-05-16	17.180	17.620	15.700	15.960	15.960	160,100
2024-05-15	16.160	16.790	15.710	15.790	15.790	137,400
2024-05-14	17.020	17.290	15.800	15.860	15.860	211,500
2024-05-13	17.820	18.200	16.900	16.900	16.900	108,500
2024-05-10	18.140	18.150	16.370	18.000	18.000	217,600
2024-05-09	18.040	18.730	18.000	18.000	18.000	26,400
2024-05-08	18.250	18.250	18.060	18.060	18.060	28,100
2024-05-07	18.640	18.740	18.040	18.240	18.240	93,100
2024-05-06	18.500	18.890	18.290	18.540	18.540	88,900
2024-05-03	18.790	19.310	18.220	18.370	18.370	202,300
2024-05-02	20.090	21.200	17.900	18.790	18.790	281,100
2024-04-30	17.770	20.190	17.150	20.190	20.190	617,400
2024-04-29	16.240	17.830	15.720	17.770	17.770	309,100
2024-04-26	16.000	16.350	15.800	16.010	16.010	124,300
2024-04-25	16.390	16.630	15.500	15.770	15.770	130,300
2024-04-24	16.000	17.100	15.690	16.320	16.320	232,600
2024-04-23	16.330	17.330	14.720	16.000	16.000	200,000
2024-04-22	17.110	17.760	16.350	16.360	16.360	89,400
2024-04-19	16.600	17.850	16.290	17.100	17.100	473,300
2024-04-18	15.900	18.400	15.890	16.220	16.220	410,800
2024-04-17	11.000	16.290	11.000	15.350	15.350	368,500
2024-04-16	11.140	11.240	10.990	11.110	11.110	19,800
2024-04-15	10.220	11.300	10.000	11.250	11.250	226,600
2024-04-12	10.250	10.440	9.820	10.390	10.390	89,100
2024-04-11	10.170	10.410	10.040	10.150	10.150	98,400
2024-04-10	10.350	10.440	10.060	10.180	10.180	21,700
2024-04-09	10.890	10.980	10.150	10.340	10.340	31,200
2024-04-08	10.900	10.910	10.220	10.460	10.460	13,100
2024-04-05	10.590	11.340	10.550	10.600	10.600	40,400
2024-04-04	9.850	11.000	9.850	10.700	10.700	111,100
2024-04-03	10.120	10.440	9.530	9.970	9.970	43,800
2024-04-02	10.100	11.500	10.070	10.120	10.120	78,900
2024-04-01	10.450	10.450	9.420	9.910	9.910	1,959,700
2024-03-28	9.120	10.200	8.630	10.200	10.200	63,700
2024-03-27	9.020	9.550	9.020	9.250	9.250	13,400
2024-03-26	9.000	9.080	8.770	9.080	9.080	7,700
2024-03-25	9.470	9.470	8.580	8.880	8.880	21,900
2024-03-22	9.110	9.250	9.060	9.100	9.100	26,900
2024-03-21	9.700	9.700	8.920	9.060	9.060	22,300
2024-03-20	9.550	9.700	9.150	9.620	9.620	8,400
2024-03-19	9.200	9.710	9.060	9.230	9.230	24,700
2024-03-18	8.860	9.400	8.810	9.070	9.070	21,000
2024-03-15	9.240	9.240	8.730	9.110	9.110	10,700
2024-03-14	9.020	9.170	9.000	9.010	9.010	12,000
2024-03-13	9.140	9.140	8.950	8.960	8.960	4,100
2024-03-12	9.090	9.350	8.900	9.000	9.000	12,000
2024-03-11	8.960	9.090	8.700	9.090	9.090	12,200
2024-03-08	8.870	8.950	8.380	8.900	8.900	10,400
2024-03-07	9.070	9.330	8.000	8.760	8.760	35,500
2024-03-06	10.350	10.640	8.800	9.050	9.050	51,200
2024-03-05	10.600	10.800	9.620	10.150	10.150	88,900
2024-03-04	9.950	10.940	9.940	10.700	10.700	26,900
2024-03-01	9.720	10.120	9.580	10.080	10.080	22,400
2024-02-29	10.000	10.410	9.600	9.890	9.890	42,300
2024-02-28	10.600	10.700	9.900	9.900	9.900	64,000

← NewerPage 11 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.