Biomm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	13.460	13.590	12.750	12.810	12.810	12,200
2022-03-21	12.840	13.600	12.840	13.380	13.380	7,100
2022-03-18	12.780	13.150	12.780	13.000	13.000	1,100
2022-03-17	13.110	13.110	12.770	12.950	12.950	5,000
2022-03-16	13.140	13.140	13.110	13.110	13.110	200
2022-03-15	12.910	13.190	12.850	13.090	13.090	4,200
2022-03-14	13.130	13.320	12.850	13.000	13.000	1,800
2022-03-11	13.590	13.830	13.100	13.280	13.280	6,900
2022-03-10	13.600	13.600	13.350	13.500	13.500	2,500
2022-03-09	13.600	13.600	13.410	13.410	13.410	500
2022-03-08	13.390	13.400	13.100	13.340	13.340	4,500
2022-03-07	13.990	14.150	13.200	13.210	13.210	16,800
2022-03-04	13.970	14.480	13.630	13.870	13.870	5,300
2022-03-03	13.490	14.100	13.350	13.990	13.990	9,400
2022-03-02	13.840	14.030	13.320	13.320	13.320	3,000
2022-02-25	14.120	14.360	13.400	13.890	13.890	5,800
2022-02-24	13.730	13.930	13.120	13.920	13.920	10,100
2022-02-23	14.060	14.090	13.830	13.920	13.920	3,300
2022-02-22	14.100	14.200	13.900	14.090	14.090	3,900
2022-02-21	14.000	14.090	13.900	13.910	13.910	3,000
2022-02-18	14.510	14.830	13.960	13.960	13.960	7,300
2022-02-17	14.400	14.800	14.110	14.490	14.490	4,800
2022-02-16	14.200	14.440	14.000	14.390	14.390	6,200
2022-02-15	14.180	14.180	14.180	14.180	14.180	100
2022-02-14	14.150	14.150	13.960	13.960	13.960	1,600
2022-02-11	14.100	14.290	13.990	14.100	14.100	8,000
2022-02-10	14.340	14.350	14.250	14.290	14.290	4,600
2022-02-09	13.990	14.850	13.870	14.350	14.350	43,400
2022-02-08	13.890	14.030	13.710	13.750	13.750	3,500
2022-02-07	13.910	13.970	13.790	13.790	13.790	1,200
2022-02-04	14.200	14.200	13.900	13.900	13.900	2,300
2022-02-03	14.070	14.110	13.720	14.090	14.090	9,200
2022-02-02	14.080	14.190	14.000	14.050	14.050	6,100
2022-02-01	14.410	14.410	13.940	14.030	14.030	4,600
2022-01-31	14.150	14.550	14.150	14.470	14.470	6,400
2022-01-28	14.300	14.890	14.030	14.150	14.150	11,800
2022-01-27	13.770	15.000	13.750	14.440	14.440	29,200
2022-01-26	14.010	14.010	13.740	13.980	13.980	2,700
2022-01-25	14.020	14.080	13.720	14.000	14.000	2,600
2022-01-24	14.040	14.250	14.000	14.250	14.250	1,300
2022-01-21	14.320	14.500	13.900	13.990	13.990	10,400
2022-01-20	14.390	14.500	14.150	14.150	14.150	2,900
2022-01-19	13.820	14.440	13.820	14.300	14.300	15,800
2022-01-18	13.490	14.000	13.490	13.970	13.970	22,500
2022-01-17	13.490	13.820	13.400	13.430	13.430	6,800
2022-01-14	13.500	13.540	13.310	13.540	13.540	2,100
2022-01-13	13.540	13.610	13.250	13.380	13.380	17,400
2022-01-12	13.660	13.790	13.300	13.450	13.450	19,100
2022-01-11	13.590	13.990	13.250	13.500	13.500	18,600
2022-01-10	13.180	13.500	13.170	13.480	13.480	10,500
2022-01-07	13.400	13.440	13.200	13.440	13.440	7,700
2022-01-06	13.330	13.600	13.040	13.340	13.340	14,700
2022-01-05	13.140	13.400	13.140	13.340	13.340	5,600
2022-01-04	13.450	13.450	13.110	13.140	13.140	5,200
2022-01-03	12.860	13.370	12.860	13.150	13.150	5,400
2021-12-30	13.300	13.470	12.960	12.980	12.980	6,100
2021-12-29	13.360	13.580	13.100	13.480	13.480	6,300
2021-12-28	13.420	13.630	13.250	13.370	13.370	8,000
2021-12-27	13.480	13.700	13.240	13.320	13.320	6,400
2021-12-23	13.390	13.650	13.050	13.200	13.200	7,900

← NewerPage 20 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.