Biomm S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 3,500 |
| 2025-08-04 | 7.280 | 7.350 | 7.070 | 7.070 | 7.070 | 42,900 |
| 2025-08-01 | 7.290 | 7.360 | 7.210 | 7.280 | 7.280 | 2,200 |
| 2025-07-31 | 7.200 | 7.260 | 7.120 | 7.150 | 7.150 | 8,700 |
| 2025-07-30 | 7.120 | 7.240 | 7.100 | 7.100 | 7.100 | 3,900 |
| 2025-07-29 | 7.440 | 7.440 | 7.120 | 7.120 | 7.120 | 18,900 |
| 2025-07-28 | 7.400 | 7.570 | 7.390 | 7.390 | 7.390 | 8,900 |
| 2025-07-25 | 7.410 | 7.670 | 7.410 | 7.450 | 7.450 | 7,600 |
| 2025-07-24 | 7.600 | 7.940 | 7.400 | 7.400 | 7.400 | 28,300 |
| 2025-07-23 | 7.570 | 7.800 | 7.460 | 7.680 | 7.680 | 7,400 |
| 2025-07-22 | 7.460 | 7.590 | 7.400 | 7.590 | 7.590 | 800 |
| 2025-07-21 | 7.630 | 7.630 | 7.400 | 7.400 | 7.400 | 12,200 |
| 2025-07-18 | 7.650 | 7.710 | 7.580 | 7.630 | 7.630 | 5,500 |
| 2025-07-17 | 7.560 | 7.620 | 7.500 | 7.500 | 7.500 | 3,100 |
| 2025-07-16 | 7.610 | 7.730 | 7.600 | 7.600 | 7.600 | 3,800 |
| 2025-07-15 | 7.820 | 7.820 | 7.550 | 7.560 | 7.560 | 5,800 |
| 2025-07-14 | 7.730 | 7.740 | 7.620 | 7.660 | 7.660 | 5,400 |
| 2025-07-11 | 7.690 | 7.830 | 7.500 | 7.780 | 7.780 | 5,600 |
| 2025-07-10 | 7.600 | 7.700 | 7.190 | 7.700 | 7.700 | 12,200 |
| 2025-07-09 | 8.010 | 8.010 | 7.600 | 7.600 | 7.600 | 15,300 |
| 2025-07-08 | 7.750 | 8.020 | 7.710 | 7.980 | 7.980 | 16,500 |
| 2025-07-07 | 7.270 | 7.790 | 7.270 | 7.780 | 7.780 | 52,100 |
| 2025-07-04 | 7.130 | 7.310 | 7.070 | 7.300 | 7.300 | 14,400 |
| 2025-07-03 | 7.080 | 7.330 | 7.030 | 7.280 | 7.280 | 19,000 |
| 2025-07-02 | 7.150 | 7.300 | 6.970 | 6.970 | 6.970 | 24,500 |
| 2025-07-01 | 7.140 | 7.550 | 6.890 | 7.090 | 7.090 | 282,400 |
| 2025-06-30 | 7.130 | 7.540 | 7.120 | 7.290 | 7.290 | 60,200 |
| 2025-06-27 | 7.010 | 7.130 | 6.990 | 7.130 | 7.130 | 20,600 |
| 2025-06-26 | 6.980 | 7.390 | 6.980 | 7.000 | 7.000 | 57,600 |
| 2025-06-25 | 7.090 | 7.170 | 6.960 | 6.960 | 6.960 | 17,500 |
| 2025-06-24 | 7.000 | 7.020 | 6.930 | 6.950 | 6.950 | 12,500 |
| 2025-06-23 | 7.060 | 7.150 | 6.950 | 6.970 | 6.970 | 77,300 |
| 2025-06-20 | 6.970 | 7.290 | 6.960 | 7.050 | 7.050 | 56,600 |
| 2025-06-18 | 6.540 | 7.050 | 6.540 | 7.000 | 7.000 | 105,200 |
| 2025-06-17 | 6.540 | 6.950 | 6.540 | 6.890 | 6.890 | 66,400 |
| 2025-06-16 | 7.050 | 7.080 | 6.520 | 6.520 | 6.520 | 331,900 |
| 2025-06-13 | 7.170 | 7.290 | 6.830 | 7.000 | 7.000 | 153,000 |
| 2025-06-12 | 8.020 | 8.100 | 6.960 | 7.160 | 7.160 | 440,200 |
| 2025-06-11 | 8.580 | 8.580 | 7.770 | 8.000 | 8.000 | 74,800 |
| 2025-06-10 | 8.950 | 8.990 | 8.720 | 8.720 | 8.720 | 6,800 |
| 2025-06-09 | 8.830 | 9.000 | 8.510 | 8.950 | 8.950 | 27,200 |
| 2025-06-06 | 9.870 | 9.970 | 8.830 | 8.830 | 8.830 | 66,200 |
| 2025-06-05 | 9.710 | 9.840 | 9.410 | 9.840 | 9.840 | 12,900 |
| 2025-06-04 | 9.756 | 9.805 | 9.495 | 9.708 | 9.708 | 38,086 |
| 2025-06-03 | 9.630 | 9.766 | 9.514 | 9.766 | 9.766 | 29,932 |
| 2025-06-02 | 10.173 | 10.173 | 9.388 | 9.524 | 9.524 | 43,762 |
| 2025-05-30 | 10.240 | 10.420 | 10.150 | 10.370 | 10.370 | 19,300 |
| 2025-05-29 | 10.480 | 10.480 | 10.190 | 10.430 | 10.430 | 60,900 |
| 2025-05-28 | 10.510 | 10.520 | 10.210 | 10.300 | 10.300 | 24,600 |
| 2025-05-27 | 10.210 | 10.560 | 10.110 | 10.400 | 10.400 | 78,000 |
| 2025-05-26 | 10.190 | 10.310 | 10.120 | 10.250 | 10.250 | 10,300 |
| 2025-05-23 | 10.590 | 10.590 | 10.140 | 10.400 | 10.400 | 69,100 |
| 2025-05-22 | 10.450 | 10.630 | 10.400 | 10.550 | 10.550 | 103,000 |
| 2025-05-21 | 10.640 | 10.650 | 10.310 | 10.360 | 10.360 | 117,200 |
| 2025-05-20 | 10.320 | 10.660 | 10.320 | 10.640 | 10.640 | 98,400 |
| 2025-05-19 | 10.180 | 10.430 | 10.160 | 10.430 | 10.430 | 44,700 |
| 2025-05-16 | 10.200 | 10.490 | 10.080 | 10.200 | 10.200 | 74,200 |
| 2025-05-15 | 10.140 | 10.180 | 9.860 | 10.090 | 10.090 | 21,300 |
| 2025-05-14 | 10.010 | 10.180 | 9.850 | 10.100 | 10.100 | 22,200 |
| 2025-05-13 | 10.030 | 10.240 | 9.950 | 9.970 | 9.970 | 19,700 |
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.