Biomm S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8.550 | 8.560 | 7.900 | 8.100 | 8.100 | 72,000 |
| 2025-10-27 | 9.550 | 9.550 | 8.550 | 8.550 | 8.550 | 75,200 |
| 2025-10-24 | 9.480 | 9.700 | 9.330 | 9.330 | 9.330 | 25,700 |
| 2025-10-23 | 9.840 | 9.890 | 9.420 | 9.420 | 9.420 | 73,300 |
| 2025-10-22 | 9.360 | 10.100 | 9.360 | 9.500 | 9.500 | 84,200 |
| 2025-10-21 | 9.760 | 9.960 | 9.100 | 9.500 | 9.500 | 65,900 |
| 2025-10-20 | 10.160 | 10.220 | 9.700 | 9.700 | 9.700 | 112,700 |
| 2025-10-17 | 10.140 | 10.230 | 9.940 | 10.120 | 10.120 | 57,600 |
| 2025-10-16 | 10.170 | 10.280 | 9.890 | 10.200 | 10.200 | 28,500 |
| 2025-10-15 | 10.200 | 10.290 | 10.140 | 10.180 | 10.180 | 18,900 |
| 2025-10-14 | 10.230 | 10.290 | 10.160 | 10.280 | 10.280 | 24,300 |
| 2025-10-13 | 10.040 | 10.300 | 10.040 | 10.290 | 10.290 | 21,600 |
| 2025-10-10 | 10.100 | 10.300 | 10.000 | 10.000 | 10.000 | 35,000 |
| 2025-10-09 | 10.090 | 10.320 | 9.770 | 10.300 | 10.300 | 50,300 |
| 2025-10-08 | 10.240 | 10.390 | 10.170 | 10.220 | 10.220 | 61,600 |
| 2025-10-07 | 9.900 | 10.310 | 9.760 | 10.140 | 10.140 | 77,900 |
| 2025-10-06 | 10.000 | 10.180 | 9.750 | 9.970 | 9.970 | 53,400 |
| 2025-10-03 | 8.990 | 10.130 | 8.920 | 10.110 | 10.110 | 119,200 |
| 2025-10-02 | 9.000 | 9.240 | 8.850 | 9.000 | 9.000 | 31,400 |
| 2025-10-01 | 9.410 | 9.470 | 8.850 | 8.910 | 8.910 | 26,800 |
| 2025-09-30 | 9.560 | 9.840 | 9.020 | 9.190 | 9.190 | 105,500 |
| 2025-09-29 | 10.000 | 10.200 | 9.500 | 9.500 | 9.500 | 70,900 |
| 2025-09-26 | 9.800 | 10.200 | 9.550 | 9.980 | 9.980 | 60,900 |
| 2025-09-25 | 9.600 | 10.330 | 9.400 | 9.670 | 9.670 | 45,100 |
| 2025-09-24 | 9.250 | 9.570 | 9.120 | 9.500 | 9.500 | 46,900 |
| 2025-09-23 | 8.990 | 9.400 | 8.990 | 9.380 | 9.380 | 35,400 |
| 2025-09-22 | 8.740 | 8.900 | 8.520 | 8.750 | 8.750 | 14,500 |
| 2025-09-19 | 8.610 | 9.020 | 8.610 | 8.620 | 8.620 | 11,900 |
| 2025-09-18 | 8.540 | 9.000 | 8.540 | 8.750 | 8.750 | 11,600 |
| 2025-09-17 | 8.510 | 8.620 | 8.390 | 8.540 | 8.540 | 9,100 |
| 2025-09-16 | 8.210 | 8.590 | 8.210 | 8.390 | 8.390 | 20,400 |
| 2025-09-15 | 8.230 | 8.330 | 8.210 | 8.260 | 8.260 | 2,100 |
| 2025-09-12 | 8.350 | 8.360 | 8.160 | 8.230 | 8.230 | 2,100 |
| 2025-09-11 | 7.810 | 8.320 | 7.800 | 8.320 | 8.320 | 27,800 |
| 2025-09-10 | 7.380 | 7.840 | 7.380 | 7.790 | 7.790 | 26,900 |
| 2025-09-09 | 7.300 | 7.380 | 7.300 | 7.380 | 7.380 | 4,500 |
| 2025-09-08 | 6.950 | 7.340 | 6.940 | 7.280 | 7.280 | 33,500 |
| 2025-09-05 | 6.750 | 6.950 | 6.750 | 6.950 | 6.950 | 12,500 |
| 2025-09-04 | 6.770 | 6.940 | 6.770 | 6.800 | 6.800 | 9,100 |
| 2025-09-03 | 6.780 | 6.800 | 6.600 | 6.640 | 6.640 | 29,700 |
| 2025-09-02 | 6.780 | 6.920 | 6.780 | 6.790 | 6.790 | 14,200 |
| 2025-09-01 | 6.590 | 6.980 | 6.590 | 6.700 | 6.700 | 24,300 |
| 2025-08-29 | 6.400 | 6.990 | 6.360 | 6.570 | 6.570 | 54,300 |
| 2025-08-28 | 6.440 | 6.500 | 6.400 | 6.450 | 6.450 | 28,500 |
| 2025-08-27 | 6.430 | 6.480 | 6.390 | 6.400 | 6.400 | 24,700 |
| 2025-08-26 | 6.490 | 6.550 | 6.300 | 6.480 | 6.480 | 25,600 |
| 2025-08-25 | 7.140 | 7.230 | 6.440 | 6.440 | 6.440 | 61,600 |
| 2025-08-22 | 7.100 | 7.340 | 6.950 | 6.950 | 6.950 | 26,900 |
| 2025-08-21 | 6.950 | 7.100 | 6.900 | 7.100 | 7.100 | 1,700 |
| 2025-08-20 | 7.110 | 7.110 | 6.930 | 6.930 | 6.930 | 300 |
| 2025-08-19 | 7.090 | 7.110 | 7.090 | 7.100 | 7.100 | 700 |
| 2025-08-18 | 7.230 | 7.280 | 7.090 | 7.120 | 7.120 | 2,800 |
| 2025-08-15 | 7.110 | 7.670 | 6.890 | 7.230 | 7.230 | 13,900 |
| 2025-08-14 | 7.120 | 7.250 | 7.120 | 7.140 | 7.140 | 2,500 |
| 2025-08-13 | 7.180 | 7.340 | 7.160 | 7.250 | 7.250 | 8,700 |
| 2025-08-12 | 6.990 | 7.180 | 6.990 | 7.000 | 7.000 | 3,500 |
| 2025-08-11 | 7.040 | 7.110 | 6.820 | 6.950 | 6.950 | 16,900 |
| 2025-08-08 | 7.140 | 7.250 | 7.140 | 7.200 | 7.200 | 2,500 |
| 2025-08-07 | 7.130 | 7.200 | 7.130 | 7.200 | 7.200 | 1,300 |
| 2025-08-06 | 7.110 | 7.360 | 7.080 | 7.210 | 7.210 | 2,500 |
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.