Biomm S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 7.870 | 8.000 | 7.870 | 7.940 | 7.940 | 4,700 |
| 2022-09-09 | 8.000 | 8.020 | 7.700 | 7.710 | 7.710 | 6,100 |
| 2022-09-08 | 7.560 | 7.900 | 7.560 | 7.740 | 7.740 | 2,500 |
| 2022-09-06 | 8.080 | 8.130 | 7.320 | 7.500 | 7.500 | 19,200 |
| 2022-09-05 | 8.150 | 8.490 | 7.920 | 8.000 | 8.000 | 13,200 |
| 2022-09-02 | 7.900 | 8.250 | 7.900 | 7.950 | 7.950 | 8,200 |
| 2022-09-01 | 8.000 | 8.420 | 7.850 | 7.900 | 7.900 | 21,700 |
| 2022-08-31 | 8.470 | 8.600 | 7.750 | 8.000 | 8.000 | 7,800 |
| 2022-08-30 | 8.900 | 8.900 | 8.300 | 8.300 | 8.300 | 3,800 |
| 2022-08-29 | 9.210 | 9.350 | 8.730 | 8.730 | 8.730 | 10,700 |
| 2022-08-26 | 9.170 | 9.400 | 8.920 | 9.400 | 9.400 | 4,400 |
| 2022-08-25 | 9.190 | 9.380 | 9.190 | 9.360 | 9.360 | 1,600 |
| 2022-08-24 | 8.990 | 9.400 | 8.990 | 9.030 | 9.030 | 4,600 |
| 2022-08-23 | 8.630 | 9.130 | 8.630 | 8.990 | 8.990 | 4,700 |
| 2022-08-22 | 8.720 | 8.720 | 8.440 | 8.440 | 8.440 | 3,300 |
| 2022-08-19 | 9.200 | 9.200 | 8.550 | 8.900 | 8.900 | 3,600 |
| 2022-08-18 | 9.350 | 9.400 | 9.100 | 9.390 | 9.390 | 2,400 |
| 2022-08-17 | 9.260 | 9.990 | 9.260 | 9.660 | 9.660 | 9,600 |
| 2022-08-16 | 9.090 | 9.500 | 8.830 | 9.480 | 9.480 | 5,700 |
| 2022-08-15 | 8.740 | 9.100 | 8.740 | 9.080 | 9.080 | 3,900 |
| 2022-08-12 | 8.990 | 9.040 | 8.890 | 8.890 | 8.890 | 4,400 |
| 2022-08-11 | 9.000 | 9.050 | 8.520 | 9.000 | 9.000 | 11,100 |
| 2022-08-10 | 7.900 | 9.300 | 7.900 | 9.000 | 9.000 | 21,400 |
| 2022-08-09 | 8.030 | 8.250 | 7.740 | 7.740 | 7.740 | 6,200 |
| 2022-08-08 | 7.550 | 7.800 | 7.220 | 7.800 | 7.800 | 23,500 |
| 2022-08-05 | 7.290 | 7.550 | 7.250 | 7.500 | 7.500 | 19,300 |
| 2022-08-04 | 7.230 | 7.450 | 7.080 | 7.200 | 7.200 | 18,500 |
| 2022-08-03 | 7.350 | 7.500 | 7.270 | 7.280 | 7.280 | 2,200 |
| 2022-08-02 | 7.310 | 7.660 | 7.120 | 7.120 | 7.120 | 5,700 |
| 2022-08-01 | 7.340 | 7.400 | 7.030 | 7.310 | 7.310 | 4,900 |
| 2022-07-29 | 7.590 | 7.590 | 7.320 | 7.320 | 7.320 | 3,300 |
| 2022-07-28 | 7.540 | 7.700 | 7.380 | 7.490 | 7.490 | 4,300 |
| 2022-07-27 | 7.500 | 7.800 | 7.450 | 7.450 | 7.450 | 3,800 |
| 2022-07-26 | 7.540 | 7.650 | 7.230 | 7.300 | 7.300 | 3,000 |
| 2022-07-25 | 7.620 | 8.000 | 7.200 | 7.470 | 7.470 | 8,800 |
| 2022-07-22 | 7.790 | 7.790 | 7.470 | 7.500 | 7.500 | 2,200 |
| 2022-07-21 | 7.670 | 7.670 | 7.440 | 7.540 | 7.540 | 1,800 |
| 2022-07-20 | 7.410 | 7.700 | 7.300 | 7.440 | 7.440 | 4,500 |
| 2022-07-19 | 7.610 | 7.830 | 7.590 | 7.590 | 7.590 | 3,200 |
| 2022-07-18 | 7.550 | 7.600 | 7.210 | 7.490 | 7.490 | 2,600 |
| 2022-07-15 | 7.090 | 7.590 | 7.090 | 7.400 | 7.400 | 7,900 |
| 2022-07-14 | 7.500 | 7.510 | 6.990 | 6.990 | 6.990 | 11,100 |
| 2022-07-13 | 7.540 | 7.690 | 7.500 | 7.500 | 7.500 | 5,900 |
| 2022-07-12 | 7.450 | 7.890 | 7.450 | 7.750 | 7.750 | 2,300 |
| 2022-07-11 | 7.570 | 7.840 | 7.500 | 7.510 | 7.510 | 3,200 |
| 2022-07-08 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 2,400 |
| 2022-07-07 | 7.380 | 7.700 | 7.380 | 7.500 | 7.500 | 2,300 |
| 2022-07-06 | 7.640 | 8.000 | 7.400 | 7.500 | 7.500 | 3,000 |
| 2022-07-05 | 7.300 | 7.570 | 6.800 | 7.570 | 7.570 | 3,000 |
| 2022-07-04 | 7.350 | 7.640 | 7.100 | 7.300 | 7.300 | 9,200 |
| 2022-07-01 | 8.000 | 8.000 | 7.200 | 7.200 | 7.200 | 21,400 |
| 2022-06-30 | 8.190 | 8.190 | 7.770 | 7.860 | 7.860 | 11,800 |
| 2022-06-29 | 7.750 | 8.950 | 7.500 | 8.290 | 8.290 | 1,754,000 |
| 2022-06-28 | 8.000 | 8.200 | 7.620 | 7.620 | 7.620 | 8,700 |
| 2022-06-27 | 8.200 | 8.350 | 7.750 | 7.750 | 7.750 | 4,400 |
| 2022-06-24 | 8.700 | 9.150 | 7.850 | 7.970 | 7.970 | 6,100 |
| 2022-06-23 | 8.600 | 8.640 | 8.030 | 8.440 | 8.440 | 8,000 |
| 2022-06-22 | 8.440 | 9.200 | 8.300 | 8.590 | 8.590 | 8,600 |
| 2022-06-21 | 8.550 | 8.650 | 8.350 | 8.540 | 8.540 | 1,200 |
| 2022-06-20 | 8.710 | 8.870 | 8.700 | 8.700 | 8.700 | 3,300 |
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.