Biomm S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 11.830 | 12.220 | 10.400 | 10.460 | 10.460 | 103,700 |
| 2024-02-26 | 9.940 | 12.220 | 9.610 | 11.570 | 11.570 | 311,200 |
| 2024-02-23 | 8.190 | 10.200 | 8.190 | 10.070 | 10.070 | 173,600 |
| 2024-02-22 | 8.210 | 8.900 | 7.640 | 8.000 | 8.000 | 138,100 |
| 2024-02-21 | 5.890 | 8.000 | 5.860 | 8.000 | 8.000 | 86,800 |
| 2024-02-20 | 5.650 | 5.890 | 5.480 | 5.840 | 5.840 | 20,900 |
| 2024-02-19 | 5.390 | 5.790 | 5.270 | 5.590 | 5.590 | 20,500 |
| 2024-02-16 | 5.440 | 5.440 | 5.340 | 5.360 | 5.360 | 35,400 |
| 2024-02-15 | 5.350 | 5.440 | 5.240 | 5.440 | 5.440 | 16,300 |
| 2024-02-14 | 5.280 | 5.400 | 5.200 | 5.220 | 5.220 | 4,500 |
| 2024-02-09 | 5.270 | 5.390 | 5.250 | 5.280 | 5.280 | 1,400 |
| 2024-02-08 | 5.230 | 5.910 | 5.190 | 5.220 | 5.220 | 58,000 |
| 2024-02-07 | 5.360 | 5.480 | 5.190 | 5.290 | 5.290 | 38,800 |
| 2024-02-06 | 5.110 | 5.390 | 5.100 | 5.310 | 5.310 | 107,400 |
| 2024-02-05 | 5.140 | 5.490 | 5.000 | 5.170 | 5.170 | 36,200 |
| 2024-02-02 | 5.210 | 5.260 | 5.000 | 5.100 | 5.100 | 19,500 |
| 2024-02-01 | 5.210 | 5.250 | 5.160 | 5.160 | 5.160 | 12,900 |
| 2024-01-31 | 5.200 | 5.490 | 5.130 | 5.220 | 5.220 | 9,800 |
| 2024-01-30 | 5.240 | 5.290 | 5.050 | 5.270 | 5.270 | 28,200 |
| 2024-01-29 | 5.380 | 5.550 | 5.170 | 5.180 | 5.180 | 31,300 |
| 2024-01-26 | 5.420 | 5.590 | 5.380 | 5.380 | 5.380 | 3,900 |
| 2024-01-25 | 5.450 | 5.530 | 5.320 | 5.430 | 5.430 | 8,200 |
| 2024-01-24 | 5.440 | 5.600 | 5.410 | 5.410 | 5.410 | 18,400 |
| 2024-01-23 | 5.460 | 5.620 | 5.350 | 5.470 | 5.470 | 10,500 |
| 2024-01-22 | 5.610 | 5.710 | 5.410 | 5.420 | 5.420 | 23,800 |
| 2024-01-19 | 5.650 | 5.730 | 5.480 | 5.480 | 5.480 | 6,100 |
| 2024-01-18 | 5.600 | 5.970 | 5.500 | 5.740 | 5.740 | 18,900 |
| 2024-01-17 | 5.390 | 5.610 | 5.350 | 5.610 | 5.610 | 18,900 |
| 2024-01-16 | 5.500 | 5.750 | 5.380 | 5.510 | 5.510 | 16,800 |
| 2024-01-15 | 5.590 | 5.700 | 5.350 | 5.500 | 5.500 | 63,600 |
| 2024-01-12 | 5.500 | 5.610 | 5.380 | 5.430 | 5.430 | 8,900 |
| 2024-01-11 | 5.630 | 5.640 | 5.470 | 5.490 | 5.490 | 29,900 |
| 2024-01-10 | 5.760 | 5.890 | 5.590 | 5.590 | 5.590 | 7,800 |
| 2024-01-09 | 5.930 | 5.990 | 5.800 | 5.800 | 5.800 | 6,600 |
| 2024-01-08 | 5.810 | 5.950 | 5.810 | 5.920 | 5.920 | 800 |
| 2024-01-05 | 5.840 | 5.850 | 5.730 | 5.810 | 5.810 | 1,400 |
| 2024-01-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,300 |
| 2024-01-03 | 5.750 | 5.870 | 5.750 | 5.800 | 5.800 | 300 |
| 2024-01-02 | 5.850 | 5.900 | 5.750 | 5.750 | 5.750 | 1,300 |
| 2023-12-28 | 6.000 | 6.130 | 5.780 | 5.780 | 5.780 | 5,700 |
| 2023-12-27 | 5.810 | 5.960 | 5.790 | 5.910 | 5.910 | 1,600 |
| 2023-12-26 | 5.920 | 5.930 | 5.750 | 5.770 | 5.770 | 2,900 |
| 2023-12-22 | 6.000 | 6.020 | 5.770 | 5.910 | 5.910 | 9,300 |
| 2023-12-21 | 6.030 | 6.030 | 5.990 | 5.990 | 5.990 | 300 |
| 2023-12-20 | 6.070 | 6.220 | 6.050 | 6.050 | 6.050 | 7,100 |
| 2023-12-19 | 6.170 | 6.230 | 6.050 | 6.050 | 6.050 | 46,800 |
| 2023-12-18 | 6.300 | 6.300 | 6.080 | 6.150 | 6.150 | 7,200 |
| 2023-12-15 | 6.470 | 6.600 | 6.160 | 6.300 | 6.300 | 9,600 |
| 2023-12-14 | 6.690 | 6.690 | 6.400 | 6.500 | 6.500 | 24,100 |
| 2023-12-13 | 6.250 | 6.610 | 6.220 | 6.610 | 6.610 | 2,600 |
| 2023-12-12 | 6.220 | 6.300 | 6.150 | 6.300 | 6.300 | 4,800 |
| 2023-12-11 | 6.010 | 6.380 | 6.010 | 6.240 | 6.240 | 9,400 |
| 2023-12-08 | 6.010 | 6.390 | 6.000 | 6.190 | 6.190 | 3,100 |
| 2023-12-07 | 5.870 | 6.230 | 5.870 | 5.990 | 5.990 | 3,100 |
| 2023-12-06 | 6.100 | 6.100 | 5.830 | 5.870 | 5.870 | 19,400 |
| 2023-12-05 | 5.900 | 6.100 | 5.900 | 6.020 | 6.020 | 13,000 |
| 2023-12-04 | 5.990 | 6.070 | 5.870 | 5.900 | 5.900 | 9,400 |
| 2023-12-01 | 6.320 | 6.330 | 6.050 | 6.050 | 6.050 | 8,300 |
| 2023-11-30 | 6.380 | 6.380 | 6.120 | 6.120 | 6.120 | 6,400 |
| 2023-11-29 | 5.870 | 6.380 | 5.800 | 6.360 | 6.360 | 12,100 |
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.