Biomm S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.250 | 6.340 | 6.100 | 6.200 | 6.200 | 78,400 |
| 2026-01-26 | 6.270 | 6.310 | 5.940 | 6.250 | 6.250 | 124,300 |
| 2026-01-23 | 6.010 | 6.320 | 5.920 | 6.200 | 6.200 | 105,200 |
| 2026-01-22 | 5.920 | 6.300 | 5.920 | 6.070 | 6.070 | 137,100 |
| 2026-01-21 | 6.020 | 6.170 | 5.750 | 5.900 | 5.900 | 335,000 |
| 2026-01-20 | 6.900 | 7.040 | 6.000 | 6.000 | 6.000 | 145,100 |
| 2026-01-19 | 7.060 | 7.100 | 6.830 | 6.850 | 6.850 | 88,700 |
| 2026-01-16 | 7.000 | 7.290 | 6.860 | 7.050 | 7.050 | 83,300 |
| 2026-01-15 | 7.060 | 7.180 | 6.900 | 7.000 | 7.000 | 94,700 |
| 2026-01-14 | 7.150 | 7.290 | 6.940 | 7.000 | 7.000 | 101,700 |
| 2026-01-13 | 7.030 | 7.190 | 6.800 | 7.070 | 7.070 | 53,100 |
| 2026-01-12 | 7.230 | 7.320 | 6.920 | 7.030 | 7.030 | 102,300 |
| 2026-01-09 | 7.280 | 7.290 | 7.050 | 7.060 | 7.060 | 38,000 |
| 2026-01-08 | 7.250 | 7.290 | 7.120 | 7.120 | 7.120 | 20,200 |
| 2026-01-07 | 7.700 | 7.700 | 7.240 | 7.250 | 7.250 | 61,800 |
| 2026-01-06 | 7.830 | 8.040 | 7.470 | 7.800 | 7.800 | 233,200 |
| 2026-01-05 | 7.110 | 7.690 | 7.100 | 7.500 | 7.500 | 120,000 |
| 2026-01-02 | 7.270 | 7.270 | 7.050 | 7.100 | 7.100 | 23,500 |
| 2025-12-30 | 7.110 | 7.220 | 7.050 | 7.220 | 7.220 | 33,600 |
| 2025-12-29 | 7.000 | 7.110 | 6.850 | 7.050 | 7.050 | 30,100 |
| 2025-12-26 | 6.920 | 7.170 | 6.880 | 7.000 | 7.000 | 35,300 |
| 2025-12-23 | 7.140 | 7.170 | 6.900 | 6.930 | 6.930 | 35,000 |
| 2025-12-22 | 7.250 | 7.260 | 6.990 | 6.990 | 6.990 | 42,900 |
| 2025-12-19 | 7.460 | 7.770 | 7.100 | 7.330 | 7.330 | 417,500 |
| 2025-12-18 | 6.970 | 7.500 | 6.900 | 7.410 | 7.410 | 116,900 |
| 2025-12-17 | 7.560 | 7.600 | 6.850 | 6.850 | 6.850 | 82,700 |
| 2025-12-16 | 8.010 | 8.040 | 7.230 | 7.510 | 7.510 | 234,500 |
| 2025-12-15 | 9.120 | 9.200 | 7.910 | 7.910 | 7.910 | 118,800 |
| 2025-12-12 | 9.100 | 9.200 | 8.700 | 8.900 | 8.900 | 33,100 |
| 2025-12-11 | 9.000 | 9.380 | 8.600 | 9.060 | 9.060 | 100,200 |
| 2025-12-10 | 9.290 | 9.290 | 8.820 | 9.000 | 9.000 | 35,000 |
| 2025-12-09 | 9.180 | 9.390 | 8.450 | 9.200 | 9.200 | 84,600 |
| 2025-12-08 | 9.510 | 9.600 | 8.400 | 9.100 | 9.100 | 123,700 |
| 2025-12-05 | 8.810 | 9.750 | 8.590 | 9.500 | 9.500 | 250,100 |
| 2025-12-04 | 7.490 | 8.800 | 7.290 | 8.800 | 8.800 | 278,800 |
| 2025-12-03 | 7.240 | 7.690 | 7.150 | 7.360 | 7.360 | 148,100 |
| 2025-12-02 | 7.150 | 7.340 | 7.050 | 7.090 | 7.090 | 132,600 |
| 2025-12-01 | 6.960 | 7.200 | 6.770 | 7.200 | 7.200 | 38,700 |
| 2025-11-28 | 7.320 | 7.350 | 6.950 | 6.980 | 6.980 | 82,700 |
| 2025-11-27 | 7.290 | 7.440 | 7.180 | 7.200 | 7.200 | 189,900 |
| 2025-11-26 | 7.290 | 7.350 | 7.120 | 7.190 | 7.190 | 97,900 |
| 2025-11-25 | 7.330 | 7.430 | 7.120 | 7.160 | 7.160 | 80,900 |
| 2025-11-24 | 7.510 | 7.520 | 7.100 | 7.140 | 7.140 | 76,500 |
| 2025-11-21 | 7.500 | 7.540 | 7.280 | 7.280 | 7.280 | 60,900 |
| 2025-11-19 | 7.030 | 7.550 | 7.030 | 7.500 | 7.500 | 231,000 |
| 2025-11-18 | 7.140 | 7.320 | 6.950 | 6.980 | 6.980 | 66,600 |
| 2025-11-17 | 7.490 | 7.490 | 7.110 | 7.290 | 7.290 | 73,800 |
| 2025-11-14 | 7.600 | 7.700 | 7.310 | 7.500 | 7.500 | 112,200 |
| 2025-11-13 | 7.460 | 7.750 | 7.370 | 7.480 | 7.480 | 131,800 |
| 2025-11-12 | 6.970 | 7.730 | 6.860 | 7.310 | 7.310 | 153,000 |
| 2025-11-11 | 6.270 | 7.090 | 6.150 | 6.960 | 6.960 | 225,400 |
| 2025-11-10 | 6.660 | 6.670 | 6.260 | 6.340 | 6.340 | 113,100 |
| 2025-11-07 | 7.400 | 7.410 | 6.610 | 6.610 | 6.610 | 177,000 |
| 2025-11-06 | 7.650 | 7.680 | 7.380 | 7.400 | 7.400 | 100,600 |
| 2025-11-05 | 7.790 | 7.790 | 7.400 | 7.500 | 7.500 | 116,800 |
| 2025-11-04 | 7.750 | 7.840 | 7.550 | 7.790 | 7.790 | 162,300 |
| 2025-11-03 | 7.740 | 8.070 | 7.570 | 7.740 | 7.740 | 113,300 |
| 2025-10-31 | 7.780 | 7.780 | 7.290 | 7.680 | 7.680 | 124,400 |
| 2025-10-30 | 7.770 | 7.770 | 7.570 | 7.570 | 7.570 | 51,500 |
| 2025-10-29 | 8.110 | 8.180 | 7.750 | 7.800 | 7.800 | 119,200 |
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.