Biomm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	13.390	13.650	13.050	13.200	13.200	7,900
2021-12-22	13.500	13.790	13.100	13.400	13.400	63,500
2021-12-21	13.090	14.000	13.090	13.400	13.400	12,200
2021-12-20	13.500	14.100	12.950	12.950	12.950	20,100
2021-12-17	12.970	14.180	12.850	13.870	13.870	17,300
2021-12-16	13.340	13.450	12.950	12.950	12.950	27,600
2021-12-15	13.010	13.250	12.900	13.220	13.220	40,400
2021-12-14	13.300	13.540	12.780	12.990	12.990	23,900
2021-12-13	13.970	13.980	12.880	12.990	12.990	19,300
2021-12-10	12.870	13.750	12.200	13.670	13.670	63,000
2021-12-09	12.980	13.080	12.600	12.700	12.700	7,100
2021-12-08	13.040	13.300	12.850	13.250	13.250	2,800
2021-12-07	13.200	13.300	13.030	13.230	13.230	3,300
2021-12-06	13.090	13.770	12.890	12.890	12.890	15,400
2021-12-03	13.050	13.750	12.870	12.870	12.870	7,900
2021-12-02	13.000	13.360	12.600	13.280	13.280	15,100
2021-12-01	13.200	13.680	12.310	12.910	12.910	20,900
2021-11-30	12.750	13.120	12.750	13.000	13.000	2,000
2021-11-29	12.600	13.700	12.600	12.800	12.800	13,300
2021-11-26	12.900	13.150	12.150	13.000	13.000	21,400
2021-11-25	12.800	13.200	12.700	13.050	13.050	5,300
2021-11-24	13.250	13.250	12.400	12.800	12.800	14,100
2021-11-23	13.300	13.300	12.540	12.900	12.900	29,300
2021-11-22	13.400	13.510	13.100	13.100	13.100	4,700
2021-11-19	13.500	13.950	13.400	13.400	13.400	1,800
2021-11-18	13.990	13.990	13.330	13.500	13.500	1,800
2021-11-17	14.260	14.260	13.800	13.800	13.800	3,100
2021-11-16	14.480	14.700	14.250	14.260	14.260	1,800
2021-11-12	14.100	14.450	13.810	14.450	14.450	2,800
2021-11-11	14.200	14.200	14.100	14.100	14.100	3,300
2021-11-10	13.930	14.100	13.700	14.000	14.000	2,000
2021-11-09	13.520	13.680	13.500	13.680	13.680	3,500
2021-11-08	13.830	13.900	13.350	13.350	13.350	9,800
2021-11-05	13.990	13.990	13.710	13.980	13.980	1,100
2021-11-04	13.720	14.000	13.720	13.860	13.860	1,700
2021-11-03	13.990	14.000	13.310	13.460	13.460	6,100
2021-11-01	13.990	13.990	13.770	13.950	13.950	700
2021-10-29	14.180	14.260	13.460	13.890	13.890	12,300
2021-10-28	13.690	14.010	13.690	13.870	13.870	2,100
2021-10-27	14.100	14.100	13.260	13.400	13.400	3,900
2021-10-26	14.500	14.810	13.710	13.990	13.990	19,600
2021-10-25	13.550	14.510	13.550	14.510	14.510	5,900

← NewerPage 21 of 21 · 1,242 trading days

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.