Biomm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	6.390	6.390	5.860	6.290	6.290	3,300
2022-12-07	6.390	6.830	6.300	6.300	6.300	15,500
2022-12-06	5.600	6.410	5.550	6.400	6.400	24,800
2022-12-05	5.720	5.720	5.480	5.500	5.500	5,600
2022-12-02	5.570	5.840	5.420	5.560	5.560	16,700
2022-12-01	5.590	5.700	5.400	5.580	5.580	14,200
2022-11-30	5.650	5.650	5.400	5.400	5.400	27,800
2022-11-29	5.660	5.820	5.510	5.510	5.510	11,300
2022-11-28	5.900	6.080	5.350	5.500	5.500	39,700
2022-11-25	5.840	5.840	5.660	5.670	5.670	5,700
2022-11-24	6.050	6.200	5.660	5.660	5.660	105,100
2022-11-23	6.210	6.300	5.600	5.800	5.800	47,600
2022-11-22	6.400	6.520	6.060	6.100	6.100	41,800
2022-11-21	6.570	6.570	6.260	6.330	6.330	6,700
2022-11-18	6.650	6.650	6.450	6.450	6.450	1,400
2022-11-17	6.750	7.000	6.510	6.790	6.790	7,700
2022-11-16	6.770	6.770	6.540	6.740	6.740	1,900
2022-11-14	6.450	6.500	6.450	6.500	6.500	1,400
2022-11-11	6.450	6.770	6.300	6.460	6.460	27,400
2022-11-10	6.480	6.480	6.370	6.450	6.450	3,600
2022-11-09	6.500	6.510	6.320	6.500	6.500	9,000
2022-11-08	6.480	6.500	6.260	6.500	6.500	13,500
2022-11-07	6.400	6.510	6.400	6.510	6.510	1,400
2022-11-04	6.890	6.950	6.450	6.450	6.450	15,000
2022-11-03	6.490	6.630	6.250	6.590	6.590	63,700
2022-11-01	6.490	6.510	6.360	6.360	6.360	10,400
2022-10-31	6.340	6.600	6.340	6.460	6.460	12,200
2022-10-28	6.500	6.600	6.400	6.470	6.470	11,000
2022-10-27	6.800	6.920	6.450	6.450	6.450	21,100
2022-10-26	6.560	6.560	6.300	6.490	6.490	2,000
2022-10-25	6.410	6.900	6.410	6.430	6.430	4,900
2022-10-24	6.550	6.600	6.520	6.600	6.600	1,000
2022-10-21	6.630	6.880	6.500	6.500	6.500	4,800
2022-10-20	6.820	6.910	6.460	6.600	6.600	4,800
2022-10-19	6.760	6.980	6.690	6.910	6.910	4,400
2022-10-18	7.000	7.080	6.360	6.900	6.900	49,000
2022-10-17	6.750	7.170	6.750	6.900	6.900	5,100
2022-10-14	6.920	6.920	6.600	6.600	6.600	6,000
2022-10-13	6.980	7.230	6.810	6.950	6.950	14,700
2022-10-11	7.240	7.240	7.000	7.000	7.000	4,400
2022-10-10	7.790	7.790	7.100	7.100	7.100	16,300
2022-10-07	7.750	7.840	7.250	7.600	7.600	10,100
2022-10-06	7.810	7.850	7.560	7.660	7.660	9,200
2022-10-05	7.820	7.900	7.700	7.740	7.740	4,100
2022-10-04	7.880	7.930	7.650	7.650	7.650	6,000
2022-10-03	7.660	7.850	7.400	7.800	7.800	6,500
2022-09-30	7.100	7.570	7.100	7.430	7.430	6,100
2022-09-29	7.040	7.090	6.960	7.080	7.080	40,500
2022-09-28	7.210	7.210	7.030	7.040	7.040	5,500
2022-09-27	7.450	7.540	7.100	7.120	7.120	27,000
2022-09-26	7.930	7.950	7.170	7.170	7.170	39,400
2022-09-23	7.900	7.950	7.900	7.900	7.900	2,600
2022-09-22	7.950	7.950	7.770	7.950	7.950	4,700
2022-09-21	7.990	8.010	7.900	7.990	7.990	13,100
2022-09-20	7.770	8.000	7.750	7.990	7.990	9,300
2022-09-19	7.850	7.950	7.850	7.900	7.900	26,400
2022-09-16	7.950	7.950	7.800	7.920	7.920	4,700
2022-09-15	8.040	8.050	7.870	8.000	8.000	2,400
2022-09-14	7.870	8.040	7.720	8.020	8.020	6,100
2022-09-13	7.840	8.080	7.840	8.000	8.000	7,300

← NewerPage 17 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.