Biomm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	5.890	5.900	5.670	5.800	5.800	19,500
2023-11-27	6.400	6.400	5.990	6.000	6.000	2,900
2023-11-24	6.300	6.350	6.150	6.250	6.250	2,700
2023-11-23	6.160	6.200	5.750	6.150	6.150	10,000
2023-11-22	5.900	6.480	5.870	6.100	6.100	24,200
2023-11-21	6.090	6.320	5.760	6.070	6.070	24,400
2023-11-20	5.770	6.150	5.700	5.980	5.980	21,500
2023-11-17	5.520	5.990	5.450	5.990	5.990	17,700
2023-11-16	5.650	5.650	5.520	5.520	5.520	3,500
2023-11-14	5.800	5.850	5.470	5.610	5.610	26,600
2023-11-13	5.890	6.450	5.470	5.890	5.890	29,100
2023-11-10	5.090	6.100	5.070	5.890	5.890	64,000
2023-11-09	4.740	5.200	4.740	4.800	4.800	6,300
2023-11-08	4.750	4.890	4.740	4.740	4.740	1,900
2023-11-07	4.880	5.000	4.670	4.750	4.750	2,800
2023-11-06	4.990	5.950	4.720	4.720	4.720	32,500
2023-11-03	4.630	5.050	4.630	5.000	5.000	6,000
2023-11-01	4.500	4.690	4.380	4.690	4.690	3,600
2023-10-31	4.650	4.690	4.510	4.550	4.550	1,500
2023-10-30	4.680	4.890	4.660	4.800	4.800	2,100
2023-10-27	4.560	4.660	4.560	4.660	4.660	2,100
2023-10-26	4.650	4.870	4.600	4.700	4.700	8,400
2023-10-25	4.450	4.670	4.400	4.650	4.650	4,300
2023-10-24	4.870	4.900	4.400	4.400	4.400	31,900
2023-10-23	4.150	5.000	4.150	4.990	4.990	33,400
2023-10-20	4.150	4.320	4.150	4.250	4.250	5,300
2023-10-19	4.170	4.170	4.150	4.150	4.150	900
2023-10-18	4.300	4.320	4.200	4.230	4.230	2,500
2023-10-17	4.060	4.300	4.050	4.300	4.300	3,000
2023-10-16	4.200	4.320	4.030	4.030	4.030	11,500
2023-10-13	4.150	4.300	4.150	4.250	4.250	10,800
2023-10-11	4.230	4.330	4.150	4.160	4.160	3,500
2023-10-10	4.330	4.400	4.120	4.210	4.210	9,100
2023-10-09	4.590	4.690	4.320	4.320	4.320	2,900
2023-10-06	4.510	4.510	4.500	4.500	4.500	800
2023-10-05	4.480	4.480	4.320	4.400	4.400	800
2023-10-04	4.400	4.530	4.400	4.530	4.530	200
2023-10-03	4.550	4.550	4.350	4.470	4.470	1,600
2023-10-02	5.040	5.050	4.500	4.500	4.500	13,100
2023-09-29	5.000	5.040	5.000	5.040	5.040	19,200
2023-09-28	5.000	5.080	4.860	4.870	4.870	3,600
2023-09-27	4.970	5.130	4.970	5.100	5.100	600
2023-09-26	5.130	5.130	4.990	5.030	5.030	2,800
2023-09-25	4.960	5.090	4.920	5.070	5.070	1,000
2023-09-22	5.190	5.190	5.100	5.100	5.100	900
2023-09-21	5.020	5.200	4.890	5.200	5.200	20,500
2023-09-20	5.180	5.180	5.040	5.040	5.040	1,200
2023-09-19	5.030	5.180	5.030	5.180	5.180	1,000
2023-09-18	5.260	5.290	5.090	5.100	5.100	4,300
2023-09-15	5.170	5.250	5.170	5.250	5.250	200
2023-09-14	5.200	5.360	5.200	5.360	5.360	2,400
2023-09-13	5.300	5.300	5.200	5.260	5.260	6,800
2023-09-12	5.400	5.400	5.390	5.400	5.400	1,100
2023-09-11	5.230	5.400	5.220	5.400	5.400	1,200
2023-09-08	5.490	5.490	5.350	5.400	5.400	800
2023-09-06	5.400	5.400	5.340	5.350	5.350	400
2023-09-05	5.410	5.440	5.340	5.340	5.340	800
2023-09-04	5.390	5.480	5.350	5.410	5.410	2,100
2023-09-01	5.300	5.390	5.300	5.390	5.390	3,600
2023-08-31	5.620	5.630	5.320	5.360	5.360	15,700

← NewerPage 13 of 21 · 1,248 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.