BIOM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.970 | 7.480 | 6.820 | 6.850 | 6.850 | 380 |
| 2026-01-16 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 224 |
| 2026-01-15 | 7.000 | 7.210 | 6.900 | 7.130 | 7.130 | 230 |
| 2026-01-14 | 6.980 | 7.250 | 6.980 | 7.080 | 7.080 | 210 |
| 2026-01-13 | 7.030 | 7.240 | 6.840 | 7.090 | 7.090 | 289 |
| 2026-01-12 | 7.100 | 7.310 | 6.970 | 7.220 | 7.220 | 556 |
| 2026-01-09 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 74 |
| 2026-01-08 | 7.780 | 7.780 | 7.100 | 7.100 | 7.100 | 441 |
| 2026-01-07 | 7.800 | 7.800 | 7.250 | 7.460 | 7.460 | 588 |
| 2026-01-06 | 7.700 | 7.990 | 7.100 | 7.850 | 7.850 | 408 |
| 2026-01-05 | 7.130 | 7.550 | 7.040 | 7.490 | 7.490 | 455 |
| 2026-01-02 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 211 |
| 2025-12-30 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 146 |
| 2025-12-29 | 6.940 | 7.100 | 6.940 | 7.090 | 7.090 | 309 |
| 2025-12-26 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 613 |
| 2025-12-23 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 529 |
| 2025-12-22 | 7.330 | 7.530 | 7.030 | 7.030 | 7.030 | 382 |
| 2025-12-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 889 |
| 2025-12-18 | 7.000 | 7.400 | 6.900 | 7.310 | 7.310 | 406 |
| 2025-12-17 | 7.570 | 7.610 | 6.990 | 7.050 | 7.050 | 1,390 |
| 2025-12-16 | 8.100 | 8.100 | 7.300 | 7.620 | 7.620 | 1,762 |
| 2025-12-15 | 9.100 | 9.110 | 7.840 | 8.180 | 8.180 | 1,046 |
| 2025-12-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 405 |
| 2025-12-11 | 9.030 | 9.330 | 9.030 | 9.250 | 9.250 | 634 |
| 2025-12-10 | 9.390 | 9.390 | 8.730 | 8.820 | 8.820 | 660 |
| 2025-12-09 | 9.100 | 9.400 | 8.500 | 9.020 | 9.020 | 1,389 |
| 2025-12-08 | 9.560 | 9.600 | 8.430 | 9.010 | 9.010 | 1,489 |
| 2025-12-05 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 2,848 |
| 2025-12-04 | 7.290 | 8.700 | 7.290 | 8.700 | 8.700 | 2,988 |
| 2025-12-03 | 7.370 | 7.690 | 7.290 | 7.420 | 7.420 | 931 |
| 2025-12-02 | 7.200 | 7.290 | 7.060 | 7.290 | 7.290 | 223 |
| 2025-12-01 | 7.000 | 7.080 | 6.800 | 7.080 | 7.080 | 820 |
| 2025-11-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 234 |
| 2025-11-27 | 7.160 | 7.340 | 7.100 | 7.200 | 7.200 | 1,741 |
| 2025-11-26 | 7.100 | 7.260 | 7.070 | 7.200 | 7.200 | 282 |
| 2025-11-25 | 7.140 | 7.480 | 7.140 | 7.250 | 7.250 | 347 |
| 2025-11-24 | 7.280 | 7.490 | 7.200 | 7.200 | 7.200 | 343 |
| 2025-11-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 63 |
| 2025-11-19 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 554 |
| 2025-11-18 | 7.290 | 7.360 | 6.960 | 7.020 | 7.020 | 534 |
| 2025-11-17 | 7.670 | 7.670 | 7.180 | 7.330 | 7.330 | 496 |
| 2025-11-14 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 246 |
| 2025-11-13 | 7.670 | 7.690 | 7.390 | 7.390 | 7.390 | 633 |
| 2025-11-12 | 7.030 | 7.680 | 6.880 | 7.300 | 7.300 | 1,014 |
| 2025-11-11 | 6.340 | 7.090 | 6.190 | 7.090 | 7.090 | 1,464 |
| 2025-11-10 | 6.700 | 6.700 | 6.300 | 6.370 | 6.370 | 1,193 |
| 2025-11-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,594 |
| 2025-11-06 | 7.590 | 7.590 | 7.380 | 7.510 | 7.510 | 272 |
| 2025-11-05 | 7.830 | 7.840 | 7.480 | 7.480 | 7.480 | 701 |
| 2025-11-04 | 7.830 | 7.850 | 7.540 | 7.770 | 7.770 | 729 |
| 2025-11-03 | 7.690 | 7.990 | 7.650 | 7.780 | 7.780 | 1,581 |
| 2025-10-31 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 1,541 |
| 2025-10-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 571 |
| 2025-10-29 | 7.940 | 8.100 | 7.760 | 7.850 | 7.850 | 595 |
| 2025-10-28 | 8.700 | 8.700 | 7.990 | 8.100 | 8.100 | 1,891 |
| 2025-10-27 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 1,010 |
| 2025-10-24 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 393 |
| 2025-10-23 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 644 |
| 2025-10-22 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 610 |
| 2025-10-21 | 9.740 | 9.860 | 9.120 | 9.480 | 9.480 | 1,023 |
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.