Biomm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.150	6.200	5.990	6.190	6.190	24,300
2026-07-21	6.000	6.130	5.960	6.040	6.040	29,400
2026-07-20	6.100	6.100	5.920	5.920	5.920	31,700
2026-07-17	6.100	6.100	5.960	6.090	6.090	26,300
2026-07-16	6.250	6.260	6.060	6.060	6.060	11,000
2026-07-15	6.140	6.220	6.110	6.210	6.210	13,700
2026-07-14	6.240	6.280	6.120	6.190	6.190	24,800
2026-07-13	6.160	6.260	6.130	6.260	6.260	20,100
2026-07-10	6.150	6.270	6.140	6.200	6.200	27,900
2026-07-09	6.300	6.340	6.070	6.090	6.090	126,700
2026-07-08	6.210	6.300	6.160	6.240	6.240	80,000
2026-07-07	6.390	6.440	6.240	6.270	6.270	117,700
2026-07-06	6.270	6.330	6.180	6.240	6.240	37,700
2026-07-03	6.330	6.430	6.200	6.200	6.200	61,400
2026-07-02	6.320	6.430	6.200	6.220	6.220	96,400
2026-07-01	6.400	6.400	6.190	6.200	6.200	198,800
2026-06-30	6.240	6.330	6.090	6.330	6.330	36,100
2026-06-29	6.170	6.220	6.120	6.160	6.160	12,300
2026-06-26	6.240	6.320	6.110	6.150	6.150	32,100
2026-06-25	6.410	6.410	6.060	6.080	6.080	74,000
2026-06-24	6.180	6.260	6.040	6.130	6.130	578,600
2026-06-23	6.410	6.540	6.200	6.200	6.200	78,800
2026-06-22	6.630	6.630	6.360	6.400	6.400	87,700
2026-06-19	6.620	6.670	6.600	6.600	6.600	12,300
2026-06-18	6.650	6.710	6.580	6.580	6.580	13,700
2026-06-17	6.790	6.890	6.600	6.600	6.600	25,400
2026-06-16	6.820	6.820	6.600	6.740	6.740	52,100
2026-06-15	7.000	7.000	6.730	6.900	6.900	34,600
2026-06-12	6.900	6.950	6.630	6.700	6.700	105,200
2026-06-11	7.040	7.110	6.830	6.860	6.860	65,100
2026-06-10	6.850	7.060	6.850	7.050	7.050	153,000
2026-06-09	6.790	6.920	6.700	6.700	6.700	56,000
2026-06-08	6.970	6.980	6.700	6.700	6.700	49,900
2026-06-05	6.940	7.070	6.800	6.840	6.840	39,200
2026-06-03	7.200	7.200	6.780	6.800	6.800	44,000
2026-06-02	7.000	7.180	6.950	7.180	7.180	102,500
2026-06-01	7.200	7.300	6.870	6.870	6.870	43,900
2026-05-29	6.990	7.170	6.690	7.130	7.130	143,600
2026-05-28	7.020	7.080	6.950	6.980	6.980	48,600
2026-05-27	7.230	7.290	6.900	6.900	6.900	2,081,800
2026-05-26	7.240	7.250	6.980	7.190	7.190	50,300
2026-05-25	7.150	7.210	7.020	7.080	7.080	59,900
2026-05-22	7.150	7.350	7.100	7.250	7.250	69,600
2026-05-21	7.160	7.260	6.900	7.100	7.100	63,100
2026-05-20	7.050	7.160	6.970	7.130	7.130	70,600
2026-05-19	7.400	7.400	6.750	6.900	6.900	373,000
2026-05-18	7.500	7.820	7.300	7.340	7.340	1,250,800
2026-05-15	7.350	7.600	7.270	7.450	7.450	162,300
2026-05-14	7.400	7.500	7.280	7.320	7.320	39,200
2026-05-13	7.400	7.580	7.260	7.280	7.280	287,100
2026-05-12	7.360	7.580	7.340	7.390	7.390	83,400
2026-05-11	7.570	7.570	7.300	7.350	7.350	110,200
2026-05-08	7.820	7.820	7.420	7.460	7.460	38,600
2026-05-07	7.590	7.780	7.490	7.700	7.700	57,800
2026-05-06	7.360	7.530	7.340	7.490	7.490	53,200
2026-05-05	7.550	7.630	7.310	7.310	7.310	132,500
2026-05-04	7.510	7.710	7.450	7.500	7.500	28,400
2026-04-30	7.420	7.870	7.420	7.500	7.500	172,000
2026-04-29	7.530	7.950	7.300	7.350	7.350	511,100
2026-04-28	7.470	7.540	7.370	7.540	7.540	64,500

← NewerPage 2 of 3 · 124 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.