Biomm S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 9.710 | 10.260 | 9.710 | 9.750 | 9.750 | 104,000 |
| 2025-02-07 | 9.540 | 9.800 | 9.410 | 9.720 | 9.720 | 23,100 |
| 2025-02-06 | 9.420 | 9.670 | 9.390 | 9.550 | 9.550 | 58,300 |
| 2025-02-05 | 9.550 | 9.660 | 9.130 | 9.350 | 9.350 | 100,800 |
| 2025-02-04 | 9.730 | 9.800 | 9.460 | 9.460 | 9.460 | 117,600 |
| 2025-02-03 | 9.780 | 9.780 | 9.410 | 9.650 | 9.650 | 60,100 |
| 2025-01-31 | 9.770 | 9.950 | 9.700 | 9.700 | 9.700 | 53,700 |
| 2025-01-30 | 9.520 | 9.790 | 9.500 | 9.640 | 9.640 | 79,300 |
| 2025-01-29 | 9.900 | 9.900 | 9.410 | 9.410 | 9.410 | 48,100 |
| 2025-01-28 | 9.900 | 9.990 | 9.700 | 9.880 | 9.880 | 97,800 |
| 2025-01-27 | 9.470 | 10.160 | 9.470 | 9.900 | 9.900 | 182,200 |
| 2025-01-24 | 9.540 | 9.550 | 9.340 | 9.410 | 9.410 | 55,000 |
| 2025-01-23 | 9.740 | 9.800 | 9.500 | 9.500 | 9.500 | 71,800 |
| 2025-01-22 | 9.570 | 9.880 | 9.560 | 9.700 | 9.700 | 106,800 |
| 2025-01-21 | 9.480 | 9.860 | 9.210 | 9.700 | 9.700 | 137,000 |
| 2025-01-20 | 9.200 | 9.950 | 9.100 | 9.300 | 9.300 | 128,400 |
| 2025-01-17 | 9.400 | 9.400 | 9.150 | 9.200 | 9.200 | 77,000 |
| 2025-01-16 | 9.760 | 9.760 | 9.150 | 9.400 | 9.400 | 103,800 |
| 2025-01-15 | 9.120 | 9.850 | 8.990 | 9.840 | 9.840 | 165,700 |
| 2025-01-14 | 9.210 | 9.250 | 9.000 | 9.200 | 9.200 | 52,200 |
| 2025-01-13 | 9.320 | 9.320 | 9.100 | 9.260 | 9.260 | 40,500 |
| 2025-01-10 | 9.250 | 9.500 | 9.160 | 9.400 | 9.400 | 33,000 |
| 2025-01-09 | 9.340 | 9.380 | 9.070 | 9.350 | 9.350 | 32,100 |
| 2025-01-08 | 9.530 | 9.550 | 9.090 | 9.340 | 9.340 | 83,000 |
| 2025-01-07 | 10.000 | 10.130 | 9.200 | 9.800 | 9.800 | 71,500 |
| 2025-01-06 | 10.390 | 10.480 | 9.700 | 10.070 | 10.070 | 118,400 |
| 2025-01-03 | 10.400 | 10.590 | 10.110 | 10.500 | 10.500 | 73,000 |
| 2025-01-02 | 10.660 | 10.660 | 10.010 | 10.500 | 10.500 | 74,400 |
| 2024-12-30 | 10.070 | 10.700 | 10.070 | 10.660 | 10.660 | 1,073,300 |
| 2024-12-27 | 9.290 | 10.070 | 9.000 | 10.070 | 10.070 | 422,000 |
| 2024-12-26 | 8.360 | 9.200 | 8.010 | 9.200 | 9.200 | 167,500 |
| 2024-12-23 | 7.840 | 8.240 | 7.610 | 8.240 | 8.240 | 22,100 |
| 2024-12-20 | 7.520 | 7.990 | 7.220 | 7.720 | 7.720 | 91,400 |
| 2024-12-19 | 7.200 | 7.900 | 7.010 | 7.520 | 7.520 | 83,200 |
| 2024-12-18 | 7.440 | 7.440 | 6.840 | 7.400 | 7.400 | 90,600 |
| 2024-12-17 | 7.420 | 7.610 | 7.280 | 7.350 | 7.350 | 63,000 |
| 2024-12-16 | 7.710 | 7.720 | 7.120 | 7.580 | 7.580 | 74,500 |
| 2024-12-13 | 8.020 | 8.150 | 7.660 | 7.660 | 7.660 | 67,900 |
| 2024-12-12 | 8.160 | 8.350 | 8.000 | 8.020 | 8.020 | 22,200 |
| 2024-12-11 | 8.190 | 8.500 | 8.100 | 8.350 | 8.350 | 46,600 |
| 2024-12-10 | 7.980 | 8.290 | 7.790 | 8.290 | 8.290 | 73,000 |
| 2024-12-09 | 8.140 | 8.170 | 7.800 | 7.800 | 7.800 | 58,800 |
| 2024-12-06 | 8.170 | 8.240 | 7.940 | 8.100 | 8.100 | 38,200 |
| 2024-12-05 | 8.050 | 8.280 | 7.730 | 8.280 | 8.280 | 64,800 |
| 2024-12-04 | 7.960 | 8.140 | 7.850 | 7.860 | 7.860 | 50,900 |
| 2024-12-03 | 8.130 | 8.500 | 7.880 | 7.880 | 7.880 | 85,100 |
| 2024-12-02 | 8.160 | 8.380 | 8.000 | 8.110 | 8.110 | 40,800 |
| 2024-11-29 | 7.980 | 8.210 | 7.530 | 8.110 | 8.110 | 72,100 |
| 2024-11-28 | 8.700 | 8.850 | 7.930 | 7.990 | 7.990 | 83,600 |
| 2024-11-27 | 9.090 | 9.090 | 8.600 | 8.670 | 8.670 | 86,300 |
| 2024-11-26 | 9.150 | 9.290 | 8.820 | 8.880 | 8.880 | 93,500 |
| 2024-11-25 | 8.840 | 9.100 | 8.800 | 9.100 | 9.100 | 51,900 |
| 2024-11-22 | 9.100 | 9.300 | 8.650 | 8.790 | 8.790 | 216,600 |
| 2024-11-21 | 9.400 | 9.400 | 9.030 | 9.030 | 9.030 | 20,600 |
| 2024-11-19 | 9.700 | 9.700 | 9.170 | 9.300 | 9.300 | 99,100 |
| 2024-11-18 | 9.490 | 9.500 | 9.160 | 9.500 | 9.500 | 69,200 |
| 2024-11-14 | 9.880 | 10.030 | 9.250 | 9.250 | 9.250 | 209,600 |
| 2024-11-13 | 9.900 | 10.050 | 9.340 | 9.570 | 9.570 | 115,700 |
| 2024-11-12 | 9.620 | 9.990 | 9.420 | 9.760 | 9.760 | 110,200 |
| 2024-11-11 | 9.990 | 10.040 | 9.580 | 9.740 | 9.740 | 54,700 |
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.