Biomm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	4.100	4.190	4.100	4.100	4.100	4,500
2023-03-07	4.220	4.440	4.090	4.100	4.100	12,400
2023-03-06	4.250	4.340	4.120	4.330	4.330	11,000
2023-03-03	4.060	4.290	3.880	4.290	4.290	19,400
2023-03-02	4.130	4.610	4.100	4.240	4.240	21,400
2023-03-01	4.480	4.700	3.990	3.990	3.990	15,700
2023-02-28	4.560	4.870	4.410	4.440	4.440	10,000
2023-02-27	4.850	4.940	4.620	4.650	4.650	7,900
2023-02-24	5.100	5.190	4.720	4.750	4.750	17,100
2023-02-23	5.200	5.300	4.990	4.990	4.990	10,900
2023-02-22	5.300	5.420	5.190	5.260	5.260	5,500
2023-02-17	5.240	5.450	5.170	5.210	5.210	11,300
2023-02-16	5.350	5.430	5.150	5.150	5.150	26,500
2023-02-15	5.200	5.410	5.140	5.260	5.260	21,900
2023-02-14	5.430	5.430	5.110	5.180	5.180	13,100
2023-02-13	5.500	5.570	5.100	5.370	5.370	19,400
2023-02-10	5.610	5.610	5.340	5.360	5.360	2,400
2023-02-08	5.480	5.710	5.460	5.520	5.520	4,200
2023-02-07	5.690	5.760	5.450	5.450	5.450	1,600
2023-02-06	5.990	5.990	5.510	5.510	5.510	3,200
2023-02-03	5.670	5.950	5.550	5.820	5.820	9,800
2023-02-02	5.700	5.800	5.700	5.800	5.800	600
2023-02-01	5.900	5.950	5.730	5.730	5.730	4,600
2023-01-31	6.000	6.000	5.940	5.950	5.950	2,700
2023-01-30	6.150	6.150	6.050	6.050	6.050	800
2023-01-27	6.140	6.140	6.070	6.140	6.140	3,800
2023-01-26	6.470	6.470	6.000	6.010	6.010	9,500
2023-01-25	5.990	6.420	5.990	6.300	6.300	5,800
2023-01-24	5.970	6.050	5.820	5.980	5.980	7,000
2023-01-23	6.130	6.130	5.840	5.840	5.840	9,300
2023-01-20	6.280	6.480	6.100	6.100	6.100	20,300
2023-01-19	6.240	6.320	6.150	6.150	6.150	18,000
2023-01-18	6.310	6.700	6.250	6.320	6.320	23,000
2023-01-17	6.300	6.300	6.190	6.190	6.190	1,000
2023-01-16	6.330	6.350	6.150	6.150	6.150	4,900
2023-01-13	6.250	6.450	6.200	6.200	6.200	3,400
2023-01-12	6.800	6.920	6.300	6.300	6.300	16,600
2023-01-11	6.550	6.970	6.270	6.830	6.830	25,700
2023-01-10	6.400	6.480	6.260	6.470	6.470	9,700
2023-01-09	6.300	6.450	6.300	6.300	6.300	4,900
2023-01-06	6.450	6.530	6.300	6.350	6.350	13,600
2023-01-05	6.330	6.710	6.330	6.370	6.370	4,300
2023-01-04	6.420	6.640	6.300	6.300	6.300	6,100
2023-01-03	6.800	7.200	6.360	6.390	6.390	74,600
2023-01-02	6.650	6.800	6.200	6.800	6.800	33,800
2022-12-29	6.640	6.940	6.400	6.790	6.790	7,600
2022-12-28	6.300	6.600	6.250	6.580	6.580	9,400
2022-12-27	6.350	6.500	6.080	6.100	6.100	8,000
2022-12-26	6.180	6.290	6.000	6.280	6.280	12,200
2022-12-23	6.380	6.500	6.010	6.010	6.010	3,000
2022-12-22	6.490	6.510	6.250	6.250	6.250	21,300
2022-12-21	6.100	6.560	5.900	6.500	6.500	16,000
2022-12-20	6.000	6.220	5.950	6.200	6.200	5,300
2022-12-19	6.000	6.410	5.900	5.900	5.900	9,300
2022-12-16	6.070	6.200	6.000	6.000	6.000	6,500
2022-12-15	5.820	6.170	5.820	6.070	6.070	5,200
2022-12-14	5.810	5.990	5.720	5.990	5.990	4,100
2022-12-13	6.070	6.200	5.500	5.820	5.820	17,000
2022-12-12	5.860	5.950	5.280	5.950	5.950	22,600
2022-12-09	6.160	6.380	5.900	5.900	5.900	1,900

← NewerPage 16 of 21 · 1,241 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.