Biomm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.020	10.320	10.000	10.010	10.010	62,500
2025-05-09	10.190	10.500	10.000	10.000	10.000	28,400
2025-05-08	10.000	10.120	9.960	10.050	10.050	6,300
2025-05-07	10.000	10.020	9.910	9.940	9.940	3,900
2025-05-06	9.950	9.960	9.850	9.850	9.850	8,900
2025-05-05	10.010	10.010	9.900	9.910	9.910	12,500
2025-05-02	9.900	10.240	9.900	10.210	10.210	4,200
2025-04-30	10.110	10.240	9.950	10.200	10.200	22,400
2025-04-29	10.150	10.180	9.930	10.120	10.120	24,200
2025-04-28	10.140	10.270	9.880	9.940	9.940	15,300
2025-04-25	10.000	10.200	9.800	10.140	10.140	25,700
2025-04-24	9.880	10.240	9.810	10.020	10.020	50,400
2025-04-23	9.800	10.180	9.700	9.700	9.700	52,000
2025-04-22	9.810	9.830	9.730	9.750	9.750	6,600
2025-04-17	10.000	10.300	9.750	9.750	9.750	23,700
2025-04-16	9.410	10.340	9.410	10.300	10.300	51,700
2025-04-15	9.560	9.570	9.380	9.380	9.380	1,200
2025-04-14	9.530	9.540	9.480	9.530	9.530	2,000
2025-04-11	9.240	9.550	9.160	9.550	9.550	4,200
2025-04-10	9.510	9.720	9.200	9.200	9.200	13,800
2025-04-09	9.080	9.610	9.080	9.610	9.610	7,700
2025-04-08	9.410	9.450	9.050	9.050	9.050	7,200
2025-04-07	9.450	9.450	9.100	9.200	9.200	27,200
2025-04-04	9.500	9.760	9.470	9.470	9.470	10,500
2025-04-03	10.040	10.160	9.790	9.790	9.790	23,600
2025-04-02	10.070	10.070	9.910	9.910	9.910	7,900
2025-04-01	9.820	10.150	9.820	9.910	9.910	40,000
2025-03-31	9.500	10.000	9.010	9.840	9.840	43,400
2025-03-28	9.800	9.850	9.550	9.690	9.690	456,800
2025-03-27	10.200	10.200	9.800	9.800	9.800	24,900
2025-03-26	10.180	10.180	9.800	10.060	10.060	31,200
2025-03-25	10.380	10.440	10.150	10.200	10.200	33,200
2025-03-24	10.120	10.370	10.120	10.370	10.370	13,600
2025-03-21	10.130	10.460	10.090	10.090	10.090	82,900
2025-03-20	10.090	10.350	10.080	10.250	10.250	31,200
2025-03-19	10.130	10.470	10.030	10.200	10.200	54,200
2025-03-18	10.200	10.370	10.090	10.100	10.100	24,700
2025-03-17	10.180	10.560	10.180	10.390	10.390	72,200
2025-03-14	9.980	10.580	9.980	10.180	10.180	38,600
2025-03-13	10.040	10.080	9.850	10.080	10.080	22,200
2025-03-12	10.060	10.300	10.000	10.000	10.000	33,300
2025-03-11	10.020	10.390	9.730	10.070	10.070	65,500
2025-03-10	10.000	10.100	9.760	9.880	9.880	38,400
2025-03-07	9.810	10.110	9.810	10.000	10.000	49,600
2025-03-06	10.290	10.290	9.820	9.820	9.820	18,800
2025-03-05	9.800	10.300	9.730	10.180	10.180	31,900
2025-02-28	9.950	10.000	9.670	9.690	9.690	39,500
2025-02-27	9.950	10.280	9.670	10.000	10.000	136,400
2025-02-26	9.490	9.930	9.400	9.920	9.920	162,700
2025-02-25	10.580	10.660	8.580	9.150	9.150	379,600
2025-02-24	10.240	10.730	10.240	10.500	10.500	286,900
2025-02-21	10.310	10.530	10.310	10.430	10.430	15,300
2025-02-20	10.550	10.640	10.390	10.460	10.460	29,000
2025-02-19	9.320	10.650	9.320	10.650	10.650	73,500
2025-02-18	9.470	9.630	9.410	9.410	9.410	2,400
2025-02-17	9.470	9.710	9.290	9.500	9.500	41,000
2025-02-14	9.310	9.640	9.300	9.470	9.470	35,400
2025-02-13	9.390	9.410	9.310	9.320	9.320	8,600
2025-02-12	9.710	9.710	9.360	9.360	9.360	41,800
2025-02-11	9.920	9.940	9.740	9.750	9.750	26,000

← NewerPage 7 of 21 · 1,242 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.