BIOM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 6.290 | 6.330 | 6.150 | 6.250 | 6.250 | 235 |
| 2026-07-13 | 6.290 | 6.290 | 6.150 | 6.290 | 6.290 | 130 |
| 2026-07-10 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 63 |
| 2026-07-09 | 6.150 | 6.330 | 6.150 | 6.170 | 6.170 | 332 |
| 2026-07-08 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 153 |
| 2026-07-07 | 6.060 | 6.460 | 6.060 | 6.380 | 6.380 | 400 |
| 2026-07-06 | 6.270 | 6.380 | 6.100 | 6.100 | 6.100 | 359 |
| 2026-07-03 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 305 |
| 2026-07-02 | 6.270 | 6.420 | 6.220 | 6.380 | 6.380 | 451 |
| 2026-07-01 | 6.370 | 6.410 | 6.220 | 6.360 | 6.360 | 480 |
| 2026-06-30 | 6.160 | 6.200 | 6.050 | 6.200 | 6.200 | 228 |
| 2026-06-29 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 320 |
| 2026-06-26 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 74 |
| 2026-06-25 | 6.010 | 6.290 | 6.010 | 6.190 | 6.190 | 307 |
| 2026-06-24 | 6.480 | 6.480 | 6.070 | 6.210 | 6.210 | 596 |
| 2026-06-23 | 6.400 | 6.480 | 6.350 | 6.410 | 6.410 | 775 |
| 2026-06-22 | 6.610 | 6.610 | 6.200 | 6.460 | 6.460 | 8,361 |
| 2026-06-19 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 62 |
| 2026-06-18 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 385 |
| 2026-06-17 | 6.750 | 6.880 | 6.660 | 6.660 | 6.660 | 160 |
| 2026-06-16 | 6.900 | 6.960 | 6.650 | 6.690 | 6.690 | 314 |
| 2026-06-15 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 103 |
| 2026-06-12 | 6.950 | 6.950 | 6.700 | 6.700 | 6.700 | 381 |
| 2026-06-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2026-06-10 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 168 |
| 2026-06-09 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 101 |
| 2026-06-08 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 193 |
| 2026-06-05 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 246 |
| 2026-06-03 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 74 |
| 2026-06-02 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 74 |
| 2026-06-01 | 6.980 | 7.250 | 6.950 | 6.950 | 6.950 | 81 |
| 2026-05-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 983 |
| 2026-05-28 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 203 |
| 2026-05-27 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 479 |
| 2026-05-26 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 111 |
| 2026-05-25 | 7.110 | 7.140 | 6.900 | 7.140 | 7.140 | 270 |
| 2026-05-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 334 |
| 2026-05-21 | 7.060 | 7.280 | 6.920 | 7.100 | 7.100 | 132 |
| 2026-05-20 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 142 |
| 2026-05-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 682 |
| 2026-05-18 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 416 |
| 2026-05-15 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 317 |
| 2026-05-14 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 264 |
| 2026-05-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 99 |
| 2026-05-12 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 230 |
| 2026-05-11 | 7.450 | 7.600 | 7.370 | 7.500 | 7.500 | 216 |
| 2026-05-08 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 243 |
| 2026-05-07 | 7.360 | 7.690 | 7.360 | 7.520 | 7.520 | 147 |
| 2026-05-06 | 7.260 | 7.570 | 7.260 | 7.530 | 7.530 | 21 |
| 2026-05-05 | 7.500 | 7.670 | 7.290 | 7.450 | 7.450 | 729 |
| 2026-05-04 | 7.500 | 7.980 | 7.500 | 7.530 | 7.530 | 188 |
| 2026-04-30 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 348 |
| 2026-04-29 | 7.670 | 7.830 | 7.250 | 7.380 | 7.380 | 596 |
| 2026-04-28 | 7.340 | 7.560 | 7.340 | 7.470 | 7.470 | 163 |
| 2026-04-27 | 7.680 | 7.680 | 7.270 | 7.450 | 7.450 | 163 |
| 2026-04-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 183 |
| 2026-04-23 | 7.460 | 7.530 | 7.370 | 7.530 | 7.530 | 245 |
| 2026-04-22 | 7.590 | 7.590 | 7.370 | 7.590 | 7.590 | 111 |
| 2026-04-20 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 68 |
| 2026-04-17 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 43 |
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.