Biomm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	9.100	9.100	8.690	8.740	8.740	1,700
2022-06-15	9.970	9.970	9.110	9.290	9.290	2,400
2022-06-14	10.000	10.000	9.200	9.590	9.590	10,900
2022-06-13	9.800	10.140	9.600	10.000	10.000	2,300
2022-06-10	10.140	10.300	10.010	10.010	10.010	2,300
2022-06-09	10.140	10.300	10.140	10.300	10.300	300
2022-06-08	10.400	10.400	10.140	10.140	10.140	1,800
2022-06-07	10.200	10.450	10.200	10.210	10.210	600
2022-06-06	10.320	10.510	10.300	10.510	10.510	5,600
2022-06-03	10.500	10.500	10.500	10.500	10.500	0
2022-06-02	10.380	10.530	10.380	10.500	10.500	2,500
2022-06-01	10.400	10.600	10.280	10.600	10.600	600
2022-05-31	10.680	10.680	10.460	10.460	10.460	1,300
2022-05-30	10.210	10.650	10.150	10.650	10.650	1,500
2022-05-27	10.350	10.350	10.150	10.150	10.150	400
2022-05-26	10.370	10.700	10.150	10.550	10.550	2,100
2022-05-25	10.520	11.000	10.080	10.150	10.150	6,800
2022-05-24	10.860	11.130	10.250	10.710	10.710	4,800
2022-05-23	11.050	11.090	10.860	11.090	11.090	4,100
2022-05-20	10.700	11.320	10.200	11.290	11.290	7,300
2022-05-19	10.300	10.820	10.290	10.500	10.500	2,900
2022-05-18	10.520	10.520	9.970	10.500	10.500	3,400
2022-05-17	10.710	11.130	10.310	10.310	10.310	3,000
2022-05-16	11.240	11.240	10.300	10.300	10.300	2,400
2022-05-13	10.000	11.240	10.000	11.200	11.200	7,100
2022-05-12	9.350	10.120	9.350	9.860	9.860	6,400
2022-05-11	9.250	9.590	9.000	9.590	9.590	5,400
2022-05-10	10.030	10.030	9.000	9.000	9.000	11,400
2022-05-09	10.120	10.120	10.070	10.070	10.070	300
2022-05-06	10.300	10.300	10.160	10.160	10.160	39,100
2022-05-05	10.410	10.500	10.050	10.300	10.300	5,300
2022-05-04	10.800	10.890	10.350	10.630	10.630	3,900
2022-05-03	11.430	11.430	10.460	10.800	10.800	7,600
2022-05-02	11.290	11.400	11.290	11.300	11.300	400
2022-04-29	11.970	11.980	11.070	11.070	11.070	2,900
2022-04-28	11.700	11.880	11.560	11.810	11.810	3,800
2022-04-27	11.990	12.200	11.600	11.600	11.600	1,800
2022-04-26	12.000	12.000	11.750	11.750	11.750	1,400
2022-04-25	12.000	12.000	11.990	12.000	12.000	600
2022-04-22	11.800	11.800	11.600	11.800	11.800	1,800
2022-04-20	12.010	12.010	11.800	11.800	11.800	1,700
2022-04-19	11.870	12.100	11.870	11.870	11.870	1,200
2022-04-18	12.190	12.190	11.940	11.950	11.950	800
2022-04-14	11.570	12.150	11.400	12.010	12.010	7,300
2022-04-13	11.700	11.750	11.700	11.750	11.750	200
2022-04-12	11.550	11.550	11.250	11.490	11.490	6,200
2022-04-11	11.370	11.550	11.360	11.360	11.360	1,600
2022-04-08	11.850	11.850	11.410	11.520	11.520	2,100
2022-04-07	11.950	11.950	11.800	11.930	11.930	1,000
2022-04-06	11.660	11.900	11.660	11.870	11.870	1,600
2022-04-05	12.000	12.000	11.800	11.800	11.800	11,100
2022-04-04	12.160	12.160	11.920	11.920	11.920	2,300
2022-04-01	12.180	12.300	12.100	12.100	12.100	1,900
2022-03-31	12.350	12.350	12.050	12.110	12.110	8,600
2022-03-30	12.810	12.900	12.260	12.350	12.350	10,500
2022-03-29	12.650	12.980	12.380	12.810	12.810	6,900
2022-03-28	12.800	12.800	11.660	12.350	12.350	23,300
2022-03-25	13.090	13.090	12.510	12.950	12.950	13,600
2022-03-24	12.760	12.760	12.310	12.490	12.490	6,200
2022-03-23	12.960	13.100	12.600	12.640	12.640	11,000

← NewerPage 19 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.