Bioma Educacao SA BIED3
BMFBOVESPA · Brazil · Consumer Services
BRL 5.59-0.18 (-3.12%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 5.59 | -3.12% | BRL 5.66 | BRL 5.66 | BRL 5.59 | 300 |
| 2026-09-30 | BRL 5.77 | +1.94% | BRL 5.62 | BRL 5.83 | BRL 5.61 | 1.20K |
| 2026-09-29 | BRL 5.66 | -8.56% | BRL 5.74 | BRL 5.74 | BRL 5.58 | 9.20K |
| 2026-09-28 | BRL 6.19 | 0.00% | BRL 6.19 | BRL 6.19 | BRL 6.19 |
| 0 |
| 2026-09-25 | BRL 6.19 | 0.00% | BRL 6.19 | BRL 6.19 | BRL 6.19 | 0 |
| 2026-09-24 | BRL 6.19 | 0.00% | BRL 6.19 | BRL 6.19 | BRL 6.19 | 0 |
| 2026-09-23 | BRL 6.19 | 0.00% | BRL 6.19 | BRL 6.19 | BRL 6.19 | 0 |
| 2026-09-22 | BRL 6.19 | 0.00% | BRL 6.19 | BRL 6.19 | BRL 6.19 | 0 |
| 2026-09-21 | BRL 6.19 | -2.83% | BRL 6.19 | BRL 6.19 | BRL 6.19 | 1.00K |
| 2026-09-18 | BRL 6.37 | +2.74% | BRL 6.37 | BRL 6.37 | BRL 6.37 | 1.10K |
| 2026-09-17 | BRL 6.20 | +1.64% | BRL 5.90 | BRL 6.25 | BRL 5.80 | 11.00K |
| 2026-09-16 | BRL 6.10 | +2.01% | BRL 5.99 | BRL 6.10 | BRL 5.99 | 5.90K |
| 2026-09-15 | BRL 5.98 | +4.91% | BRL 5.84 | BRL 5.99 | BRL 5.84 | 1.90K |
| 2026-09-14 | BRL 5.70 | +2.70% | BRL 5.38 | BRL 5.89 | BRL 5.26 | 14.50K |
| 2026-09-11 | BRL 5.55 | +4.72% | BRL 5.44 | BRL 5.55 | BRL 5.20 | 2.00K |
| 2026-09-10 | BRL 5.30 | -1.85% | BRL 5.49 | BRL 5.54 | BRL 5.21 | 4.40K |
| 2026-09-09 | BRL 5.40 | -6.41% | BRL 5.66 | BRL 5.66 | BRL 5.26 | 3.40K |
| 2026-09-08 | BRL 5.77 | -3.99% | BRL 5.91 | BRL 5.95 | BRL 5.77 | 1.70K |
| 2026-09-04 | BRL 6.01 | -1.31% | BRL 6.09 | BRL 6.09 | BRL 5.91 | 2.80K |
| 2026-09-03 | BRL 6.09 | 0.00% | BRL 6.09 | BRL 6.09 | BRL 6.09 | 0 |
| 2026-09-02 | BRL 6.09 | -1.30% | BRL 6.08 | BRL 6.09 | BRL 6.08 | 2.30K |
| 2026-09-01 | BRL 6.17 | 0.00% | BRL 6.17 | BRL 6.17 | BRL 6.17 | 100 |
| 2026-08-31 | BRL 6.17 | -3.44% | BRL 6.20 | BRL 6.21 | BRL 6.06 | 4.60K |
| 2026-08-28 | BRL 6.39 | -2.44% | BRL 6.10 | BRL 6.43 | BRL 6.10 | 1.10K |
| 2026-08-27 | BRL 6.55 | +6.85% | BRL 6.34 | BRL 6.55 | BRL 6.34 | 900 |
| 2026-08-26 | BRL 6.13 | -3.92% | BRL 6.16 | BRL 6.22 | BRL 6.13 | 4.00K |
| 2026-08-25 | BRL 6.38 | +2.57% | BRL 6.22 | BRL 6.38 | BRL 6.22 | 600 |
| 2026-08-24 | BRL 6.22 | -0.64% | BRL 6.26 | BRL 6.32 | BRL 6.13 | 6.20K |
| 2026-08-21 | BRL 6.26 | -2.95% | BRL 6.29 | BRL 6.29 | BRL 6.26 | 2.10K |
| 2026-08-20 | BRL 6.45 | -4.02% | BRL 6.30 | BRL 6.45 | BRL 6.20 | 4.80K |
| 2026-08-19 | BRL 6.72 | -0.30% | BRL 6.54 | BRL 6.72 | BRL 6.54 | 1.90K |
| 2026-08-18 | BRL 6.74 | -0.44% | BRL 6.74 | BRL 6.74 | BRL 6.74 | 500 |
| 2026-08-17 | BRL 6.77 | 0.00% | BRL 6.77 | BRL 6.77 | BRL 6.77 | 400 |
| 2026-08-14 | BRL 6.77 | -2.03% | BRL 6.83 | BRL 6.84 | BRL 6.77 | 2.00K |
| 2026-08-13 | BRL 6.91 | 0.00% | BRL 6.91 | BRL 6.91 | BRL 6.91 | 0 |
| 2026-08-12 | BRL 6.91 | 0.00% | BRL 6.91 | BRL 6.91 | BRL 6.91 | 0 |
| 2026-08-11 | BRL 6.91 | 0.00% | BRL 6.91 | BRL 6.91 | BRL 6.91 | 0 |
| 2026-08-10 | BRL 6.91 | -1.71% | BRL 6.88 | BRL 6.91 | BRL 6.88 | 600 |
| 2026-08-07 | BRL 7.03 | +0.72% | BRL 6.96 | BRL 7.03 | BRL 6.94 | 1.30K |
| 2026-08-06 | BRL 6.98 | -0.57% | BRL 6.99 | BRL 6.99 | BRL 6.93 | 1.00K |
| 2026-08-05 | BRL 7.02 | -1.27% | BRL 6.70 | BRL 7.02 | BRL 6.70 | 2.50K |
| 2026-08-04 | BRL 7.11 | -1.11% | BRL 7.17 | BRL 7.17 | BRL 7.11 | 600 |
| 2026-08-03 | BRL 7.19 | 0.00% | BRL 7.19 | BRL 7.19 | BRL 7.19 | 400 |
| 2026-07-31 | BRL 7.19 | 0.00% | BRL 7.19 | BRL 7.19 | BRL 7.19 | 0 |
| 2026-07-30 | BRL 7.19 | 0.00% | BRL 7.19 | BRL 7.19 | BRL 7.19 | 100 |
| 2026-07-29 | BRL 7.19 | -2.71% | BRL 7.19 | BRL 7.19 | BRL 7.19 | 200 |
| 2026-07-28 | BRL 7.39 | +1.23% | BRL 7.13 | BRL 7.39 | BRL 7.13 | 300 |
| 2026-07-27 | BRL 7.30 | +4.14% | BRL 7.30 | BRL 7.30 | BRL 7.30 | 100 |
| 2026-07-24 | BRL 7.01 | -4.76% | BRL 7.10 | BRL 7.11 | BRL 7.01 | 1.40K |
| 2026-07-23 | BRL 7.36 | -4.91% | BRL 7.30 | BRL 7.45 | BRL 7.26 | 6.20K |
| 2026-07-22 | BRL 7.74 | -1.40% | BRL 7.74 | BRL 7.74 | BRL 7.74 | 100 |
| 2026-07-21 | BRL 7.85 | 0.00% | BRL 7.85 | BRL 7.85 | BRL 7.85 | 0 |
| 2026-07-20 | BRL 7.85 | 0.00% | BRL 7.85 | BRL 7.85 | BRL 7.85 | 0 |
| 2026-07-17 | BRL 7.85 | 0.00% | BRL 7.85 | BRL 7.85 | BRL 7.85 | 0 |
| 2026-07-16 | BRL 7.85 | -0.63% | BRL 7.85 | BRL 7.85 | BRL 7.85 | 1.00K |
| 2026-07-15 | BRL 7.90 | 0.00% | BRL 7.90 | BRL 7.90 | BRL 7.90 | 0 |
| 2026-07-14 | BRL 7.90 | 0.00% | BRL 7.90 | BRL 7.90 | BRL 7.90 | 0 |
| 2026-07-13 | BRL 7.90 | +2.60% | BRL 7.90 | BRL 7.90 | BRL 7.90 | 100 |
| 2026-07-10 | BRL 7.70 | -3.39% | BRL 7.69 | BRL 7.71 | BRL 7.69 | 1.70K |
| 2026-07-09 | BRL 7.97 | 0.00% | BRL 7.97 | BRL 7.97 | BRL 7.97 | 0 |
| 2026-07-08 | BRL 7.97 | 0.00% | BRL 7.97 | BRL 7.97 | BRL 7.97 | 0 |
| 2026-07-07 | BRL 7.97 | +0.25% | BRL 7.90 | BRL 7.97 | BRL 7.90 | 1.10K |
| 2026-07-06 | BRL 7.95 | 0.00% | BRL 7.95 | BRL 7.95 | BRL 7.95 | 0 |
| 2026-07-03 | BRL 7.95 | 0.00% | BRL 7.95 | BRL 7.95 | BRL 7.95 | 0 |
| 2026-07-02 | BRL 7.95 | -0.38% | BRL 7.95 | BRL 7.95 | BRL 7.95 | 500 |
| 2026-07-01 | BRL 7.98 | -0.13% | BRL 7.98 | BRL 7.98 | BRL 7.98 | 100 |
| 2026-06-30 | BRL 7.99 | +3.36% | BRL 7.73 | BRL 7.99 | BRL 7.73 | 1.60K |
| 2026-06-29 | BRL 7.73 | 0.00% | BRL 7.73 | BRL 7.73 | BRL 7.73 | 0 |
| 2026-06-26 | BRL 7.73 | 0.00% | BRL 7.55 | BRL 7.73 | BRL 7.55 | 200 |
| 2026-06-25 | BRL 7.73 | 0.00% | BRL 7.73 | BRL 7.73 | BRL 7.73 | 0 |
| 2026-06-24 | BRL 7.73 | +2.93% | BRL 7.51 | BRL 7.73 | BRL 7.51 | 400 |
| 2026-06-23 | BRL 7.51 | -6.12% | BRL 7.60 | BRL 7.60 | BRL 7.51 | 2.30K |
| 2026-06-22 | BRL 8.00 | 0.00% | BRL 8.00 | BRL 8.00 | BRL 8.00 | 0 |
| 2026-06-19 | BRL 8.00 | +6.52% | BRL 8.00 | BRL 8.00 | BRL 8.00 | 100 |
| 2026-06-18 | BRL 7.51 | -4.94% | BRL 7.61 | BRL 7.77 | BRL 7.31 | 8.20K |
| 2026-06-17 | BRL 7.90 | -2.47% | BRL 8.10 | BRL 8.10 | BRL 7.90 | 400 |
| 2026-06-16 | BRL 8.10 | -4.48% | BRL 8.47 | BRL 8.48 | BRL 8.10 | 1.30K |
| 2026-06-15 | BRL 8.48 | +3.54% | BRL 8.47 | BRL 8.48 | BRL 8.47 | 300 |
| 2026-06-12 | BRL 8.19 | -8.80% | BRL 8.92 | BRL 9.00 | BRL 8.19 | 9.90K |
| 2026-06-11 | BRL 8.98 | -0.11% | BRL 8.30 | BRL 8.98 | BRL 8.25 | 5.00K |
| 2026-06-10 | BRL 8.99 | +5.15% | BRL 8.10 | BRL 8.99 | BRL 8.00 | 1.80K |
| 2026-06-09 | BRL 8.55 | -5.00% | BRL 8.57 | BRL 8.57 | BRL 8.55 | 1.70K |
| 2026-06-08 | BRL 9.00 | -1.21% | BRL 9.11 | BRL 9.11 | BRL 8.45 | 1.70K |
| 2026-06-05 | BRL 9.11 | 0.00% | BRL 9.11 | BRL 9.11 | BRL 9.11 | 100 |
| 2026-06-03 | BRL 9.11 | 0.00% | BRL 9.11 | BRL 9.11 | BRL 9.11 | 0 |
| 2026-06-02 | BRL 9.11 | +1.22% | BRL 9.18 | BRL 9.39 | BRL 9.11 | 3.00K |
| 2026-06-01 | BRL 9.00 | 0.00% | BRL 9.00 | BRL 9.00 | BRL 9.00 | 0 |
| 2026-05-29 | BRL 9.00 | +7.27% | BRL 8.39 | BRL 9.40 | BRL 8.39 | 4.40K |
| 2026-05-28 | BRL 8.39 | +9.82% | BRL 7.80 | BRL 8.39 | BRL 7.80 | 2.30K |
| 2026-05-27 | BRL 7.64 | 0.00% | BRL 7.64 | BRL 7.64 | BRL 7.64 | 0 |