Biomm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	5.880	6.050	5.870	5.870	5.870	16,900
2023-06-06	5.980	6.050	5.900	5.950	5.950	3,600
2023-06-02	6.250	6.350	6.100	6.280	6.280	2,600
2023-06-01	6.400	6.480	5.980	6.200	6.200	5,300
2023-05-31	6.440	6.490	6.340	6.400	6.400	6,900
2023-05-30	6.490	6.500	6.320	6.500	6.500	7,800
2023-05-29	6.120	6.500	5.800	6.490	6.490	166,100
2023-05-26	5.380	6.110	5.110	5.900	5.900	55,700
2023-05-25	5.300	5.430	5.250	5.310	5.310	8,800
2023-05-24	5.060	5.400	4.920	5.170	5.170	7,900
2023-05-23	4.940	5.070	4.770	5.000	5.000	3,500
2023-05-22	4.790	5.100	4.710	4.850	4.850	24,200
2023-05-19	4.560	4.850	4.410	4.790	4.790	8,000
2023-05-18	4.360	4.690	4.330	4.440	4.440	5,700
2023-05-17	4.500	4.690	4.390	4.450	4.450	16,200
2023-05-16	4.500	4.660	4.400	4.430	4.430	16,200
2023-05-15	4.100	4.920	4.100	4.500	4.500	58,400
2023-05-12	3.920	4.050	3.890	4.050	4.050	7,300
2023-05-11	3.840	3.940	3.840	3.890	3.890	15,800
2023-05-10	3.890	3.900	3.840	3.840	3.840	2,400
2023-05-09	3.750	3.890	3.750	3.850	3.850	1,300
2023-05-08	3.780	3.850	3.760	3.810	3.810	2,300
2023-05-05	3.900	3.900	3.690	3.690	3.690	4,900
2023-05-04	3.850	3.850	3.750	3.800	3.800	2,500
2023-05-03	3.930	3.930	3.720	3.750	3.750	2,500
2023-05-02	3.750	3.770	3.750	3.760	3.760	1,300
2023-04-28	3.820	3.870	3.710	3.820	3.820	4,900
2023-04-27	3.850	3.900	3.680	3.820	3.820	8,100
2023-04-26	3.740	3.880	3.650	3.880	3.880	8,000
2023-04-25	3.700	3.790	3.600	3.660	3.660	19,700
2023-04-24	3.750	3.890	3.610	3.620	3.620	8,700
2023-04-20	3.980	4.080	3.650	3.650	3.650	21,300
2023-04-19	3.940	3.990	3.740	3.900	3.900	17,500
2023-04-18	4.100	4.100	3.720	3.830	3.830	17,700
2023-04-17	4.110	4.120	3.950	3.990	3.990	18,000
2023-04-14	4.010	4.050	3.890	4.030	4.030	18,500
2023-04-13	4.000	4.150	3.930	3.960	3.960	44,900
2023-04-12	3.950	4.000	3.830	3.980	3.980	18,900
2023-04-11	3.900	4.080	3.850	3.870	3.870	11,000
2023-04-10	3.820	3.900	3.670	3.800	3.800	10,200
2023-04-06	3.740	3.850	3.640	3.800	3.800	6,900
2023-04-05	3.810	3.920	3.680	3.820	3.820	7,800
2023-04-04	3.810	3.950	3.800	3.890	3.890	4,400
2023-04-03	3.820	3.980	3.670	3.920	3.920	13,200
2023-03-31	3.950	3.980	3.600	3.810	3.810	23,600
2023-03-30	3.930	4.070	3.870	3.870	3.870	5,800
2023-03-29	4.040	4.160	3.690	3.910	3.910	13,700
2023-03-28	4.140	4.320	3.920	3.930	3.930	26,300
2023-03-27	4.400	4.400	3.990	4.140	4.140	28,600
2023-03-24	4.620	4.650	4.270	4.370	4.370	32,000
2023-03-23	4.740	4.910	4.300	4.570	4.570	10,300
2023-03-22	5.000	5.000	4.660	4.660	4.660	12,800
2023-03-21	4.990	5.230	4.740	5.100	5.100	287,100
2023-03-20	5.250	5.430	4.850	4.930	4.930	17,600
2023-03-17	5.210	5.520	4.550	5.430	5.430	50,600
2023-03-16	4.730	5.700	4.610	5.050	5.050	60,500
2023-03-15	4.290	5.970	4.090	4.800	4.800	87,100
2023-03-14	3.730	4.540	3.710	4.540	4.540	55,400
2023-03-13	4.050	4.050	3.100	3.710	3.710	98,100
2023-03-10	4.210	4.210	4.060	4.150	4.150	6,700

← NewerPage 15 of 21 · 1,249 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.