BIOM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.850 | 6.980 | 6.630 | 6.780 | 6.780 | 182 |
| 2026-10-06 | 6.290 | 6.740 | 6.290 | 6.670 | 6.670 | 401 |
| 2026-10-05 | 6.550 | 7.260 | 6.330 | 6.330 | 6.330 | 328 |
| 2026-10-02 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 490 |
| 2026-10-01 | 6.160 | 6.160 | 5.850 | 6.020 | 6.020 | 271 |
| 2026-09-30 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2026-09-28 | 6.090 | 6.200 | 5.700 | 5.960 | 5.960 | 1,398 |
| 2026-09-25 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 295 |
| 2026-09-24 | 6.490 | 6.490 | 6.060 | 6.090 | 6.090 | 721 |
| 2026-09-23 | 6.410 | 6.520 | 6.350 | 6.440 | 6.440 | 252 |
| 2026-09-22 | 6.470 | 6.470 | 6.370 | 6.380 | 6.380 | 214 |
| 2026-09-21 | 6.450 | 6.450 | 6.310 | 6.440 | 6.440 | 251 |
| 2026-09-18 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 354 |
| 2026-09-17 | 6.510 | 6.520 | 6.370 | 6.510 | 6.510 | 193 |
| 2026-09-16 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 189 |
| 2026-09-15 | 6.740 | 6.760 | 6.420 | 6.760 | 6.760 | 130 |
| 2026-09-14 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 142 |
| 2026-09-11 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 134 |
| 2026-09-10 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 219 |
| 2026-09-09 | 6.770 | 6.840 | 6.470 | 6.470 | 6.470 | 399 |
| 2026-09-08 | 6.460 | 6.840 | 6.460 | 6.800 | 6.800 | 448 |
| 2026-09-07 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2026-09-04 | 6.420 | 6.600 | 6.230 | 6.420 | 6.420 | 270 |
| 2026-09-03 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 135 |
| 2026-09-02 | 6.360 | 6.360 | 6.260 | 6.350 | 6.350 | 274 |
| 2026-09-01 | 6.290 | 6.520 | 6.290 | 6.360 | 6.360 | 56 |
| 2026-08-31 | 6.390 | 6.390 | 6.290 | 6.290 | 6.290 | 282 |
| 2026-08-28 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 122 |
| 2026-08-27 | 6.440 | 6.550 | 6.440 | 6.440 | 6.440 | 65 |
| 2026-08-26 | 6.600 | 6.680 | 6.410 | 6.680 | 6.680 | 164 |
| 2026-08-25 | 6.600 | 6.830 | 6.400 | 6.670 | 6.670 | 375 |
| 2026-08-24 | 6.730 | 6.780 | 6.270 | 6.470 | 6.470 | 591 |
| 2026-08-21 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 369 |
| 2026-08-20 | 6.200 | 6.400 | 6.100 | 6.260 | 6.260 | 272 |
| 2026-08-19 | 6.000 | 6.460 | 6.000 | 6.400 | 6.400 | 322 |
| 2026-08-18 | 6.320 | 6.550 | 6.320 | 6.330 | 6.330 | 277 |
| 2026-08-17 | 5.850 | 6.360 | 5.830 | 6.130 | 6.130 | 1,223 |
| 2026-08-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 159 |
| 2026-08-13 | 5.760 | 5.860 | 5.350 | 5.570 | 5.570 | 592 |
| 2026-08-12 | 5.770 | 5.770 | 5.670 | 5.760 | 5.760 | 69 |
| 2026-08-11 | 6.090 | 6.210 | 5.720 | 5.720 | 5.720 | 708 |
| 2026-08-10 | 5.950 | 6.390 | 5.880 | 6.090 | 6.090 | 692 |
| 2026-08-07 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 196 |
| 2026-08-06 | 6.170 | 6.190 | 6.030 | 6.080 | 6.080 | 377 |
| 2026-08-05 | 6.290 | 6.300 | 6.090 | 6.260 | 6.260 | 177 |
| 2026-08-04 | 6.040 | 6.370 | 6.040 | 6.220 | 6.220 | 260 |
| 2026-08-03 | 5.550 | 6.300 | 5.490 | 6.030 | 6.030 | 648 |
| 2026-07-31 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 1,150 |
| 2026-07-30 | 5.790 | 5.840 | 5.680 | 5.840 | 5.840 | 350 |
| 2026-07-29 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 169 |
| 2026-07-28 | 6.080 | 6.080 | 5.910 | 5.930 | 5.930 | 220 |
| 2026-07-27 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 134 |
| 2026-07-24 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 79 |
| 2026-07-23 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 1 |
| 2026-07-22 | 6.080 | 6.270 | 5.960 | 6.270 | 6.270 | 49 |
| 2026-07-21 | 6.050 | 6.100 | 6.010 | 6.010 | 6.010 | 97 |
| 2026-07-20 | 6.210 | 6.210 | 5.930 | 6.180 | 6.180 | 255 |
| 2026-07-17 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 260 |
| 2026-07-16 | 6.340 | 6.350 | 6.060 | 6.210 | 6.210 | 413 |
| 2026-07-15 | 6.250 | 6.340 | 6.120 | 6.340 | 6.340 | 184 |
Page 1 of 8 · 452 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.