BIOM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 7.550 | 7.610 | 7.360 | 7.570 | 7.570 | 114 |
| 2026-04-15 | 7.990 | 7.990 | 7.500 | 7.510 | 7.510 | 186 |
| 2026-04-14 | 7.820 | 8.090 | 7.700 | 7.700 | 7.700 | 323 |
| 2026-04-13 | 7.250 | 7.710 | 7.160 | 7.610 | 7.610 | 397 |
| 2026-04-10 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 205 |
| 2026-04-09 | 7.800 | 8.250 | 7.610 | 7.610 | 7.610 | 96 |
| 2026-04-08 | 7.730 | 7.840 | 7.640 | 7.800 | 7.800 | 256 |
| 2026-04-07 | 7.660 | 7.770 | 7.400 | 7.500 | 7.500 | 161 |
| 2026-04-06 | 7.650 | 7.650 | 7.420 | 7.650 | 7.650 | 284 |
| 2026-04-02 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 382 |
| 2026-04-01 | 7.600 | 7.900 | 7.600 | 7.670 | 7.670 | 298 |
| 2026-03-31 | 8.000 | 8.060 | 7.580 | 7.580 | 7.580 | 207 |
| 2026-03-30 | 7.500 | 8.130 | 7.410 | 8.000 | 8.000 | 771 |
| 2026-03-27 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 299 |
| 2026-03-26 | 7.420 | 7.470 | 7.020 | 7.300 | 7.300 | 151 |
| 2026-03-25 | 7.160 | 7.410 | 7.100 | 7.160 | 7.160 | 358 |
| 2026-03-24 | 7.440 | 7.440 | 7.150 | 7.300 | 7.300 | 210 |
| 2026-03-23 | 7.350 | 7.520 | 7.350 | 7.350 | 7.350 | 243 |
| 2026-03-20 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 160 |
| 2026-03-19 | 7.500 | 7.500 | 7.190 | 7.450 | 7.450 | 172 |
| 2026-03-18 | 7.330 | 7.550 | 6.920 | 7.470 | 7.470 | 202 |
| 2026-03-17 | 7.540 | 7.730 | 7.390 | 7.390 | 7.390 | 502 |
| 2026-03-16 | 7.250 | 7.530 | 7.080 | 7.530 | 7.530 | 205 |
| 2026-03-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 441 |
| 2026-03-12 | 7.290 | 7.290 | 7.100 | 7.200 | 7.200 | 212 |
| 2026-03-11 | 7.300 | 7.570 | 7.300 | 7.450 | 7.450 | 103 |
| 2026-03-10 | 7.620 | 7.860 | 7.300 | 7.300 | 7.300 | 391 |
| 2026-03-09 | 7.170 | 7.810 | 7.100 | 7.540 | 7.540 | 779 |
| 2026-03-06 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 782 |
| 2026-03-05 | 7.490 | 7.510 | 7.100 | 7.310 | 7.310 | 428 |
| 2026-03-04 | 6.490 | 7.580 | 6.480 | 7.370 | 7.370 | 1,914 |
| 2026-03-03 | 6.230 | 6.540 | 6.190 | 6.540 | 6.540 | 369 |
| 2026-03-02 | 6.280 | 6.280 | 6.010 | 6.190 | 6.190 | 104 |
| 2026-02-27 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 149 |
| 2026-02-26 | 6.150 | 6.340 | 6.020 | 6.340 | 6.340 | 144 |
| 2026-02-25 | 6.490 | 6.490 | 6.150 | 6.200 | 6.200 | 743 |
| 2026-02-24 | 6.130 | 6.640 | 6.130 | 6.620 | 6.620 | 435 |
| 2026-02-23 | 6.400 | 6.400 | 6.090 | 6.250 | 6.250 | 328 |
| 2026-02-20 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 488 |
| 2026-02-19 | 6.200 | 6.320 | 6.170 | 6.320 | 6.320 | 416 |
| 2026-02-18 | 6.000 | 6.300 | 5.990 | 5.990 | 5.990 | 357 |
| 2026-02-13 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 368 |
| 2026-02-12 | 6.140 | 6.140 | 5.900 | 5.910 | 5.910 | 1,193 |
| 2026-02-11 | 6.290 | 6.290 | 5.950 | 5.950 | 5.950 | 493 |
| 2026-02-10 | 6.300 | 6.300 | 5.960 | 6.060 | 6.060 | 359 |
| 2026-02-09 | 6.010 | 6.250 | 5.930 | 6.030 | 6.030 | 179 |
| 2026-02-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 421 |
| 2026-02-05 | 6.240 | 6.240 | 5.960 | 5.960 | 5.960 | 508 |
| 2026-02-04 | 6.370 | 6.400 | 6.000 | 6.000 | 6.000 | 771 |
| 2026-02-03 | 6.770 | 6.770 | 6.340 | 6.370 | 6.370 | 579 |
| 2026-02-02 | 6.010 | 6.760 | 6.010 | 6.650 | 6.650 | 827 |
| 2026-01-30 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 156 |
| 2026-01-29 | 5.920 | 6.170 | 5.840 | 5.960 | 5.960 | 679 |
| 2026-01-28 | 6.130 | 6.350 | 6.050 | 6.050 | 6.050 | 380 |
| 2026-01-27 | 6.310 | 6.380 | 6.090 | 6.250 | 6.250 | 479 |
| 2026-01-26 | 6.100 | 6.270 | 5.950 | 6.200 | 6.200 | 448 |
| 2026-01-23 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 914 |
| 2026-01-22 | 5.900 | 6.250 | 5.890 | 6.100 | 6.100 | 334 |
| 2026-01-21 | 6.090 | 6.190 | 5.760 | 5.970 | 5.970 | 1,527 |
| 2026-01-20 | 6.930 | 6.930 | 6.090 | 6.090 | 6.090 | 1,342 |
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.