Biomm S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.350 | 7.350 | 7.300 | 7.350 | 7.350 | 41,600,200 |
| 2026-04-24 | 7.500 | 7.500 | 7.390 | 7.390 | 7.390 | 37,500 |
| 2026-04-23 | 7.500 | 7.530 | 7.400 | 7.400 | 7.400 | 20,700 |
| 2026-04-22 | 7.640 | 7.650 | 7.400 | 7.600 | 7.600 | 53,300 |
| 2026-04-20 | 7.550 | 7.700 | 7.450 | 7.600 | 7.600 | 34,800 |
| 2026-04-17 | 7.460 | 7.690 | 7.460 | 7.630 | 7.630 | 73,200 |
| 2026-04-16 | 7.680 | 7.680 | 7.330 | 7.400 | 7.400 | 88,800 |
| 2026-04-15 | 7.710 | 7.770 | 7.460 | 7.500 | 7.500 | 23,500 |
| 2026-04-14 | 7.940 | 7.940 | 7.650 | 7.750 | 7.750 | 10,200 |
| 2026-04-13 | 7.390 | 7.820 | 7.380 | 7.820 | 7.820 | 35,400 |
| 2026-04-10 | 7.610 | 7.660 | 7.350 | 7.350 | 7.350 | 47,400 |
| 2026-04-09 | 7.620 | 7.810 | 7.600 | 7.600 | 7.600 | 35,200 |
| 2026-04-08 | 7.700 | 8.000 | 7.700 | 7.750 | 7.750 | 79,900 |
| 2026-04-07 | 7.680 | 7.700 | 7.420 | 7.640 | 7.640 | 90,200 |
| 2026-04-06 | 7.750 | 7.750 | 7.390 | 7.510 | 7.510 | 134,100 |
| 2026-04-02 | 7.700 | 7.830 | 7.650 | 7.650 | 7.650 | 40,700 |
| 2026-04-01 | 7.690 | 8.030 | 7.620 | 7.840 | 7.840 | 95,900 |
| 2026-03-31 | 7.870 | 7.900 | 7.560 | 7.600 | 7.600 | 207,500 |
| 2026-03-30 | 7.400 | 8.150 | 7.400 | 8.000 | 8.000 | 364,400 |
| 2026-03-27 | 7.210 | 7.530 | 7.080 | 7.300 | 7.300 | 30,200 |
| 2026-03-26 | 7.200 | 7.300 | 6.940 | 7.160 | 7.160 | 51,100 |
| 2026-03-25 | 7.160 | 7.440 | 7.100 | 7.160 | 7.160 | 101,900 |
| 2026-03-24 | 7.440 | 7.440 | 7.150 | 7.150 | 7.150 | 25,100 |
| 2026-03-23 | 7.430 | 7.560 | 7.170 | 7.440 | 7.440 | 77,500 |
| 2026-03-20 | 7.440 | 7.550 | 7.210 | 7.250 | 7.250 | 51,700 |
| 2026-03-19 | 7.350 | 7.500 | 7.150 | 7.430 | 7.430 | 58,600 |
| 2026-03-18 | 7.490 | 7.500 | 7.250 | 7.350 | 7.350 | 46,700 |
| 2026-03-17 | 7.550 | 7.790 | 7.310 | 7.560 | 7.560 | 72,500 |
| 2026-03-16 | 7.150 | 7.600 | 7.060 | 7.500 | 7.500 | 83,800 |
| 2026-03-13 | 7.220 | 7.220 | 6.840 | 6.950 | 6.950 | 26,100 |
| 2026-03-12 | 7.250 | 7.380 | 7.050 | 7.150 | 7.150 | 26,300 |
| 2026-03-11 | 7.310 | 7.500 | 7.210 | 7.450 | 7.450 | 31,300 |
| 2026-03-10 | 7.640 | 7.710 | 7.370 | 7.370 | 7.370 | 92,300 |
| 2026-03-09 | 7.180 | 7.880 | 7.100 | 7.640 | 7.640 | 65,200 |
| 2026-03-06 | 7.050 | 7.750 | 6.940 | 7.400 | 7.400 | 69,100 |
| 2026-03-05 | 7.530 | 7.550 | 7.020 | 7.200 | 7.200 | 67,500 |
| 2026-03-04 | 6.440 | 7.640 | 6.440 | 7.600 | 7.600 | 154,100 |
| 2026-03-03 | 6.200 | 6.480 | 6.100 | 6.450 | 6.450 | 95,100 |
| 2026-03-02 | 6.140 | 6.310 | 6.140 | 6.310 | 6.310 | 32,100 |
| 2026-02-27 | 6.270 | 6.310 | 6.170 | 6.310 | 6.310 | 37,400 |
| 2026-02-26 | 6.290 | 6.300 | 6.050 | 6.300 | 6.300 | 102,900 |
| 2026-02-25 | 6.500 | 6.500 | 6.080 | 6.110 | 6.110 | 82,000 |
| 2026-02-24 | 6.100 | 6.610 | 6.100 | 6.490 | 6.490 | 95,900 |
| 2026-02-23 | 6.250 | 6.250 | 6.060 | 6.120 | 6.120 | 40,300 |
| 2026-02-20 | 6.250 | 6.650 | 6.120 | 6.190 | 6.190 | 162,900 |
| 2026-02-19 | 6.210 | 6.320 | 6.040 | 6.200 | 6.200 | 47,600 |
| 2026-02-18 | 6.000 | 6.240 | 6.000 | 6.200 | 6.200 | 39,600 |
| 2026-02-13 | 6.030 | 6.150 | 5.950 | 6.130 | 6.130 | 45,900 |
| 2026-02-12 | 6.020 | 6.080 | 5.930 | 5.990 | 5.990 | 29,900 |
| 2026-02-11 | 6.150 | 6.150 | 5.950 | 5.980 | 5.980 | 81,300 |
| 2026-02-10 | 6.350 | 6.350 | 5.910 | 6.000 | 6.000 | 90,300 |
| 2026-02-09 | 6.060 | 6.260 | 5.970 | 6.200 | 6.200 | 36,100 |
| 2026-02-06 | 6.010 | 6.250 | 5.900 | 6.010 | 6.010 | 69,500 |
| 2026-02-05 | 5.990 | 6.070 | 5.940 | 5.970 | 5.970 | 19,600 |
| 2026-02-04 | 6.370 | 6.370 | 5.920 | 5.990 | 5.990 | 55,900 |
| 2026-02-03 | 6.700 | 6.810 | 6.360 | 6.360 | 6.360 | 115,600 |
| 2026-02-02 | 6.150 | 6.810 | 5.950 | 6.740 | 6.740 | 250,300 |
| 2026-01-30 | 6.120 | 6.350 | 6.000 | 6.150 | 6.150 | 43,500 |
| 2026-01-29 | 6.170 | 6.250 | 5.800 | 6.110 | 6.110 | 161,100 |
| 2026-01-28 | 6.210 | 6.340 | 6.100 | 6.150 | 6.150 | 61,600 |
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.