Biomm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	5.750	5.900	5.630	5.700	5.700	3,400
2023-08-29	5.680	5.680	5.680	5.680	5.680	100
2023-08-28	5.650	5.700	5.600	5.610	5.610	3,800
2023-08-25	5.620	5.620	5.620	5.620	5.620	400
2023-08-24	5.610	5.630	5.600	5.630	5.630	900
2023-08-23	5.860	5.970	5.640	5.640	5.640	7,100
2023-08-22	5.860	5.890	5.760	5.850	5.850	6,600
2023-08-21	6.100	6.100	5.780	5.790	5.790	1,700
2023-08-18	5.940	6.410	5.900	5.950	5.950	42,300
2023-08-17	5.770	5.910	5.720	5.770	5.770	36,900
2023-08-16	5.800	5.810	5.750	5.760	5.760	27,100
2023-08-15	5.920	5.920	5.760	5.760	5.760	6,900
2023-08-14	5.970	6.490	5.900	5.900	5.900	20,100
2023-08-11	6.090	6.090	5.960	5.990	5.990	3,500
2023-08-10	6.270	6.270	6.080	6.080	6.080	500
2023-08-09	5.960	6.340	5.890	6.270	6.270	22,400
2023-08-08	6.440	6.500	6.010	6.030	6.030	49,700
2023-08-07	6.470	6.470	6.100	6.450	6.450	5,400
2023-08-04	6.050	6.480	6.050	6.470	6.470	19,200
2023-08-03	6.300	6.400	5.930	5.950	5.950	35,600
2023-08-02	6.430	6.880	6.200	6.200	6.200	33,000
2023-08-01	6.350	6.980	6.350	6.500	6.500	16,700
2023-07-31	6.510	6.550	6.240	6.550	6.550	3,900
2023-07-28	6.500	6.560	6.250	6.500	6.500	13,400
2023-07-27	6.310	6.500	6.160	6.350	6.350	20,900
2023-07-26	6.620	6.620	6.430	6.490	6.490	7,000
2023-07-25	6.500	6.670	5.960	6.670	6.670	45,300
2023-07-24	6.000	7.100	6.000	6.480	6.480	102,800
2023-07-21	5.690	6.390	5.680	5.990	5.990	28,100
2023-07-20	5.590	5.740	5.500	5.500	5.500	11,600
2023-07-19	5.650	5.890	5.590	5.590	5.590	7,200
2023-07-18	5.670	5.750	5.430	5.650	5.650	6,500
2023-07-17	5.560	6.000	5.390	5.800	5.800	17,100
2023-07-14	5.550	5.650	5.520	5.650	5.650	1,200
2023-07-13	5.610	5.690	5.400	5.690	5.690	10,200
2023-07-12	5.630	5.730	5.600	5.700	5.700	3,800
2023-07-11	5.600	5.620	5.550	5.550	5.550	600
2023-07-10	5.680	5.680	5.500	5.630	5.630	16,000
2023-07-07	5.630	5.690	5.350	5.510	5.510	44,000
2023-07-06	5.760	5.800	5.260	5.700	5.700	78,900
2023-07-05	5.670	5.830	5.670	5.830	5.830	1,700
2023-07-04	5.930	5.930	5.820	5.840	5.840	2,100
2023-07-03	5.610	5.940	5.590	5.940	5.940	2,600
2023-06-30	5.610	5.880	5.610	5.700	5.700	4,900
2023-06-29	5.740	5.760	5.580	5.610	5.610	9,400
2023-06-28	5.910	6.030	5.680	5.780	5.780	16,600
2023-06-27	5.770	5.980	5.760	5.900	5.900	7,400
2023-06-26	5.920	6.200	5.820	5.820	5.820	23,800
2023-06-23	5.800	6.140	5.550	5.750	5.750	33,700
2023-06-22	6.060	6.060	5.730	5.810	5.810	6,800
2023-06-21	6.370	6.380	5.910	6.050	6.050	14,400
2023-06-20	6.300	6.440	6.220	6.250	6.250	12,500
2023-06-19	5.850	6.450	5.850	6.390	6.390	66,400
2023-06-16	5.400	5.900	5.350	5.710	5.710	30,400
2023-06-15	5.390	5.410	5.130	5.250	5.250	35,600
2023-06-14	5.520	5.650	5.020	5.320	5.320	71,700
2023-06-13	5.630	5.800	5.240	5.490	5.490	9,900
2023-06-12	5.760	5.790	5.450	5.650	5.650	15,900
2023-06-09	5.870	5.910	5.800	5.840	5.840	4,300
2023-06-07	5.880	6.050	5.870	5.870	5.870	16,900

← NewerPage 14 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.