Biomm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.090	6.140	5.900	5.900	5.900	96,000
2026-10-15	6.230	6.230	5.900	6.100	6.100	120,800
2026-10-14	6.530	6.630	6.310	6.310	6.310	79,100
2026-10-13	7.150	7.330	6.610	6.610	6.610	65,300
2026-10-09	7.150	7.600	7.140	7.340	7.340	134,800
2026-10-08	6.940	7.100	6.900	7.090	7.090	71,100
2026-10-07	6.850	7.100	6.630	6.900	6.900	184,700
2026-10-06	6.430	6.860	6.430	6.860	6.860	119,600
2026-10-05	6.560	7.400	6.400	6.440	6.440	88,100
2026-10-02	6.120	6.450	5.960	6.450	6.450	57,300
2026-10-01	6.110	6.150	5.860	6.060	6.060	46,800
2026-09-30	5.900	6.100	5.810	6.100	6.100	55,200
2026-09-29	6.040	6.290	5.770	5.880	5.880	39,600
2026-09-28	5.940	6.290	5.710	5.980	5.980	127,700
2026-09-25	5.910	6.200	5.910	6.130	6.130	21,500
2026-09-24	6.290	6.290	6.000	6.000	6.000	27,200
2026-09-23	6.420	6.440	6.260	6.260	6.260	5,200
2026-09-22	6.460	6.470	6.380	6.410	6.410	2,900
2026-09-21	6.290	6.470	6.290	6.470	6.470	11,800
2026-09-18	6.350	6.360	6.260	6.260	6.260	37,100
2026-09-17	6.560	6.560	6.260	6.260	6.260	195,700
2026-09-16	6.510	6.730	6.430	6.610	6.610	22,500
2026-09-15	6.550	6.690	6.480	6.500	6.500	20,600
2026-09-14	6.700	6.700	6.520	6.530	6.530	1,600
2026-09-11	6.530	6.780	6.530	6.700	6.700	51,100
2026-09-10	6.530	6.740	6.470	6.580	6.580	89,500
2026-09-09	6.630	6.770	6.530	6.560	6.560	24,200
2026-09-08	6.540	6.800	6.540	6.790	6.790	9,800
2026-09-04	6.370	6.630	6.370	6.630	6.630	22,300
2026-09-03	6.460	6.460	6.410	6.420	6.420	3,300
2026-09-02	6.340	6.450	6.290	6.450	6.450	31,000
2026-09-01	6.490	6.490	6.170	6.170	6.170	5,600
2026-08-31	6.370	6.500	6.200	6.270	6.270	10,800
2026-08-28	6.380	6.450	6.110	6.340	6.340	22,300
2026-08-27	6.640	6.640	6.360	6.360	6.360	10,200
2026-08-26	6.630	6.630	6.440	6.440	6.440	11,700
2026-08-25	6.790	6.790	6.320	6.770	6.770	91,000
2026-08-24	6.500	6.780	6.270	6.600	6.600	70,500
2026-08-21	6.160	6.600	6.160	6.600	6.600	26,200
2026-08-20	6.410	6.420	6.030	6.120	6.120	17,300
2026-08-19	6.480	6.500	6.300	6.400	6.400	3,200
2026-08-18	6.340	6.560	6.320	6.500	6.500	28,600
2026-08-17	6.100	6.430	5.740	6.320	6.320	64,900
2026-08-14	5.300	5.850	5.280	5.700	5.700	39,700
2026-08-13	5.800	5.860	5.380	5.450	5.450	99,900
2026-08-12	5.660	5.840	5.620	5.690	5.690	18,100
2026-08-11	6.050	6.080	5.500	5.500	5.500	45,900
2026-08-10	6.020	6.440	5.890	6.150	6.150	182,600
2026-08-07	6.060	6.140	5.970	6.070	6.070	8,500
2026-08-06	6.180	6.320	6.020	6.190	6.190	55,600
2026-08-05	6.300	6.330	6.180	6.190	6.190	28,000
2026-08-04	6.190	6.400	6.170	6.280	6.280	47,500
2026-08-03	5.520	6.240	5.520	6.120	6.120	46,100
2026-07-31	5.770	5.770	4.820	5.510	5.510	162,100
2026-07-30	5.800	5.800	5.670	5.790	5.790	43,900
2026-07-29	5.890	5.920	5.720	5.790	5.790	46,200
2026-07-28	5.990	5.990	5.880	5.900	5.900	43,500
2026-07-27	6.000	6.030	5.890	5.920	5.920	19,500
2026-07-24	6.180	6.190	5.930	6.000	6.000	13,800
2026-07-23	6.040	6.180	6.040	6.180	6.180	1,500

Page 1 of 21 · 1,248 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.