Biomm SA BIOM3
BMFBOVESPA · Brazil · Health Technology
BRL 6.06-0.04 (-0.66%)
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 6.06 | -0.66% | BRL 6.11 | BRL 6.15 | BRL 5.84 | 46.80K |
| 2026-09-30 | BRL 6.10 | +3.74% | BRL 5.90 | BRL 6.10 | BRL 5.81 | 55.20K |
| 2026-09-29 | BRL 5.88 | -1.67% | BRL 6.04 | BRL 6.29 | BRL 5.77 | 39.60K |
| 2026-09-28 | BRL 5.98 | -2.45% | BRL 5.94 | BRL 6.29 | BRL 5.71 | 127.70K |
| 2026-09-25 | BRL 6.13 | +2.17% | BRL 5.91 | BRL 6.20 | BRL 5.91 | 21.50K |
| 2026-09-24 | BRL 6.00 | -4.15% | BRL 6.29 | BRL 6.29 | BRL 6.00 | 27.20K |
| 2026-09-23 | BRL 6.26 | -2.34% | BRL 6.42 | BRL 6.44 | BRL 6.26 | 5.20K |
| 2026-09-22 | BRL 6.41 | -0.93% | BRL 6.46 | BRL 6.47 | BRL 6.38 | 2.90K |
| 2026-09-21 | BRL 6.47 | +3.35% | BRL 6.29 | BRL 6.47 | BRL 6.29 | 11.80K |
| 2026-09-18 | BRL 6.26 | 0.00% | BRL 6.35 | BRL 6.36 | BRL 6.26 | 37.10K |
| 2026-09-17 | BRL 6.26 | -5.30% | BRL 6.56 | BRL 6.56 | BRL 6.26 | 195.70K |
| 2026-09-16 | BRL 6.61 | +1.69% | BRL 6.51 | BRL 6.73 | BRL 6.43 | 22.50K |
| 2026-09-15 | BRL 6.50 | -0.46% | BRL 6.55 | BRL 6.69 | BRL 6.48 | 20.60K |
| 2026-09-14 | BRL 6.53 | -2.54% | BRL 6.70 | BRL 6.70 | BRL 6.52 | 1.60K |
| 2026-09-11 | BRL 6.70 | +1.82% | BRL 6.53 | BRL 6.78 | BRL 6.53 | 51.10K |
| 2026-09-10 | BRL 6.58 | +0.30% | BRL 6.53 | BRL 6.74 | BRL 6.47 | 89.50K |
| 2026-09-09 | BRL 6.56 | -3.39% | BRL 6.63 | BRL 6.77 | BRL 6.53 | 24.20K |
| 2026-09-08 | BRL 6.79 | +2.41% | BRL 6.54 | BRL 6.80 | BRL 6.54 | 9.80K |
| 2026-09-04 | BRL 6.63 | +3.27% | BRL 6.37 | BRL 6.63 | BRL 6.37 | 22.30K |
| 2026-09-03 | BRL 6.42 | -0.47% | BRL 6.46 | BRL 6.46 | BRL 6.41 | 3.30K |
| 2026-09-02 | BRL 6.45 | +4.54% | BRL 6.34 | BRL 6.45 | BRL 6.29 | 31.00K |
| 2026-09-01 | BRL 6.17 | -1.59% | BRL 6.49 | BRL 6.49 | BRL 6.17 | 5.60K |
| 2026-08-31 | BRL 6.27 | -1.10% | BRL 6.37 | BRL 6.50 | BRL 6.20 | 10.80K |
| 2026-08-28 | BRL 6.34 | -0.31% | BRL 6.38 | BRL 6.45 | BRL 6.11 | 22.30K |
| 2026-08-27 | BRL 6.36 | -1.24% | BRL 6.64 | BRL 6.64 | BRL 6.36 | 10.20K |
| 2026-08-26 | BRL 6.44 | -4.87% | BRL 6.63 | BRL 6.63 | BRL 6.44 | 11.70K |
| 2026-08-25 | BRL 6.77 | +2.58% | BRL 6.79 | BRL 6.79 | BRL 6.32 | 91.00K |
| 2026-08-24 | BRL 6.60 | 0.00% | BRL 6.50 | BRL 6.78 | BRL 6.27 | 70.50K |
| 2026-08-21 | BRL 6.60 | +7.84% | BRL 6.16 | BRL 6.60 | BRL 6.16 | 26.20K |
| 2026-08-20 | BRL 6.12 | -4.38% | BRL 6.41 | BRL 6.42 | BRL 6.03 | 17.30K |
| 2026-08-19 | BRL 6.40 | -1.54% | BRL 6.48 | BRL 6.50 | BRL 6.30 | 3.20K |
| 2026-08-18 | BRL 6.50 | +2.85% | BRL 6.34 | BRL 6.56 | BRL 6.32 | 28.60K |
| 2026-08-17 | BRL 6.32 | +10.88% | BRL 6.10 | BRL 6.43 | BRL 5.74 | 64.90K |
| 2026-08-14 | BRL 5.70 | +4.59% | BRL 5.30 | BRL 5.85 | BRL 5.28 | 39.70K |
| 2026-08-13 | BRL 5.45 | -4.22% | BRL 5.80 | BRL 5.86 | BRL 5.38 | 99.90K |
| 2026-08-12 | BRL 5.69 | +3.45% | BRL 5.66 | BRL 5.84 | BRL 5.62 | 18.10K |
| 2026-08-11 | BRL 5.50 | -9.39% | BRL 6.05 | BRL 6.08 | BRL 5.50 | 45.90K |
| 2026-08-07 | BRL 6.07 | -1.94% | BRL 6.06 | BRL 6.14 | BRL 5.97 | 8.50K |
| 2026-08-06 | BRL 6.19 | 0.00% | BRL 6.18 | BRL 6.32 | BRL 6.02 | 55.60K |
| 2026-08-05 | BRL 6.19 | -1.43% | BRL 6.30 | BRL 6.33 | BRL 6.18 | 28.00K |
| 2026-08-04 | BRL 6.28 | +2.61% | BRL 6.19 | BRL 6.40 | BRL 6.17 | 47.50K |
| 2026-08-03 | BRL 6.12 | +11.07% | BRL 5.52 | BRL 6.24 | BRL 5.52 | 46.10K |
| 2026-07-31 | BRL 5.51 | -4.84% | BRL 5.77 | BRL 5.77 | BRL 4.82 | 162.10K |
| 2026-07-30 | BRL 5.79 | 0.00% | BRL 5.80 | BRL 5.80 | BRL 5.67 | 43.90K |
| 2026-07-29 | BRL 5.79 | -1.86% | BRL 5.89 | BRL 5.92 | BRL 5.72 | 46.20K |
| 2026-07-28 | BRL 5.90 | -0.34% | BRL 5.99 | BRL 5.99 | BRL 5.88 | 43.50K |
| 2026-07-27 | BRL 5.92 | -1.33% | BRL 6.00 | BRL 6.03 | BRL 5.89 | 19.50K |
| 2026-07-24 | BRL 6.00 | -2.91% | BRL 6.18 | BRL 6.19 | BRL 5.93 | 13.80K |
| 2026-07-23 | BRL 6.18 | -0.16% | BRL 6.04 | BRL 6.18 | BRL 6.04 | 1.50K |
| 2026-07-22 | BRL 6.19 | +2.48% | BRL 6.15 | BRL 6.20 | BRL 5.99 | 24.30K |
| 2026-07-21 | BRL 6.04 | +2.03% | BRL 6.00 | BRL 6.13 | BRL 5.96 | 29.40K |
| 2026-07-20 | BRL 5.92 | -2.79% | BRL 6.10 | BRL 6.10 | BRL 5.92 | 31.70K |
| 2026-07-17 | BRL 6.09 | +0.50% | BRL 6.10 | BRL 6.10 | BRL 5.96 | 26.30K |
| 2026-07-16 | BRL 6.06 | -2.42% | BRL 6.25 | BRL 6.26 | BRL 6.06 | 11.00K |
| 2026-07-15 | BRL 6.21 | +0.32% | BRL 6.14 | BRL 6.22 | BRL 6.11 | 13.70K |
| 2026-07-14 | BRL 6.19 | -1.12% | BRL 6.24 | BRL 6.28 | BRL 6.12 | 24.80K |
| 2026-07-13 | BRL 6.26 | +0.97% | BRL 6.16 | BRL 6.26 | BRL 6.13 | 20.10K |
| 2026-07-10 | BRL 6.20 | +1.81% | BRL 6.15 | BRL 6.27 | BRL 6.14 | 27.90K |
| 2026-07-09 | BRL 6.09 | -2.40% | BRL 6.30 | BRL 6.34 | BRL 6.07 | 126.70K |
| 2026-07-08 | BRL 6.24 | -0.48% | BRL 6.21 | BRL 6.30 | BRL 6.16 | 80.00K |
| 2026-07-07 | BRL 6.27 | +0.48% | BRL 6.39 | BRL 6.44 | BRL 6.24 | 117.70K |
| 2026-07-06 | BRL 6.24 | +0.65% | BRL 6.27 | BRL 6.33 | BRL 6.18 | 37.70K |
| 2026-07-03 | BRL 6.20 | -0.32% | BRL 6.33 | BRL 6.43 | BRL 6.20 | 61.40K |
| 2026-07-02 | BRL 6.22 | +0.32% | BRL 6.32 | BRL 6.43 | BRL 6.20 | 96.40K |
| 2026-07-01 | BRL 6.20 | -2.05% | BRL 6.40 | BRL 6.40 | BRL 6.19 | 198.80K |
| 2026-06-30 | BRL 6.33 | +2.76% | BRL 6.24 | BRL 6.33 | BRL 6.09 | 36.10K |
| 2026-06-29 | BRL 6.16 | +0.16% | BRL 6.17 | BRL 6.22 | BRL 6.12 | 12.30K |
| 2026-06-26 | BRL 6.15 | +1.15% | BRL 6.24 | BRL 6.32 | BRL 6.11 | 32.10K |
| 2026-06-25 | BRL 6.08 | -0.82% | BRL 6.41 | BRL 6.41 | BRL 6.06 | 74.00K |
| 2026-06-24 | BRL 6.13 | -1.13% | BRL 6.18 | BRL 6.26 | BRL 6.04 | 578.60K |
| 2026-06-23 | BRL 6.20 | -3.13% | BRL 6.41 | BRL 6.54 | BRL 6.20 | 78.80K |
| 2026-06-22 | BRL 6.40 | -3.03% | BRL 6.63 | BRL 6.63 | BRL 6.36 | 87.70K |
| 2026-06-19 | BRL 6.60 | +0.30% | BRL 6.62 | BRL 6.67 | BRL 6.60 | 12.30K |
| 2026-06-18 | BRL 6.58 | -0.30% | BRL 6.65 | BRL 6.71 | BRL 6.58 | 13.70K |
| 2026-06-17 | BRL 6.60 | -2.08% | BRL 6.79 | BRL 6.89 | BRL 6.60 | 25.40K |
| 2026-06-16 | BRL 6.74 | -2.32% | BRL 6.82 | BRL 6.82 | BRL 6.60 | 52.10K |
| 2026-06-15 | BRL 6.90 | +2.99% | BRL 7.00 | BRL 7.00 | BRL 6.73 | 34.60K |
| 2026-06-12 | BRL 6.70 | -2.33% | BRL 6.90 | BRL 6.95 | BRL 6.63 | 105.20K |
| 2026-06-11 | BRL 6.86 | -2.70% | BRL 7.04 | BRL 7.11 | BRL 6.83 | 65.10K |
| 2026-06-10 | BRL 7.05 | +5.22% | BRL 6.85 | BRL 7.06 | BRL 6.85 | 153.00K |
| 2026-06-09 | BRL 6.70 | 0.00% | BRL 6.79 | BRL 6.92 | BRL 6.70 | 56.00K |
| 2026-06-08 | BRL 6.70 | -2.05% | BRL 6.97 | BRL 6.98 | BRL 6.70 | 49.90K |
| 2026-06-05 | BRL 6.84 | +0.59% | BRL 6.94 | BRL 7.07 | BRL 6.80 | 39.20K |
| 2026-06-03 | BRL 6.80 | -5.29% | BRL 7.20 | BRL 7.20 | BRL 6.78 | 44.00K |
| 2026-06-02 | BRL 7.18 | +4.51% | BRL 7.00 | BRL 7.18 | BRL 6.95 | 102.50K |
| 2026-06-01 | BRL 6.87 | -3.65% | BRL 7.20 | BRL 7.30 | BRL 6.87 | 43.90K |
| 2026-05-29 | BRL 7.13 | +2.15% | BRL 6.99 | BRL 7.17 | BRL 6.69 | 143.60K |
| 2026-05-28 | BRL 6.98 | +1.16% | BRL 7.02 | BRL 7.08 | BRL 6.95 | 48.60K |
| 2026-05-27 | BRL 6.90 | -4.03% | BRL 7.23 | BRL 7.29 | BRL 6.90 | 2.08M |
| 2026-05-26 | BRL 7.19 | +1.55% | BRL 7.24 | BRL 7.25 | BRL 6.98 | 50.30K |