BIOM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 2,532 |
| 2025-10-17 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 5,124 |
| 2025-10-16 | 10.390 | 10.390 | 9.970 | 10.100 | 10.100 | 511 |
| 2025-10-15 | 10.280 | 10.310 | 10.090 | 10.090 | 10.090 | 831 |
| 2025-10-14 | 10.290 | 10.290 | 10.080 | 10.080 | 10.080 | 158 |
| 2025-10-13 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 620 |
| 2025-10-10 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 301 |
| 2025-10-09 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 1,055 |
| 2025-10-08 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 1,671 |
| 2025-10-07 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 454 |
| 2025-10-06 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 627 |
| 2025-10-03 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 1,251 |
| 2025-10-02 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 590 |
| 2025-10-01 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 418 |
| 2025-09-30 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 1,434 |
| 2025-09-29 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 1,607 |
| 2025-09-26 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 3,006 |
| 2025-09-25 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 2,641 |
| 2025-09-24 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 3,317 |
| 2025-09-23 | 8.890 | 9.440 | 8.780 | 9.300 | 9.300 | 698 |
| 2025-09-22 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 461 |
| 2025-09-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 459 |
| 2025-09-18 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 553 |
| 2025-09-17 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 138 |
| 2025-09-16 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 163 |
| 2025-09-15 | 8.230 | 8.350 | 8.030 | 8.350 | 8.350 | 382 |
| 2025-09-12 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 275 |
| 2025-09-11 | 7.770 | 8.210 | 7.700 | 8.210 | 8.210 | 790 |
| 2025-09-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 285 |
| 2025-09-09 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 256 |
| 2025-09-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 799 |
| 2025-09-05 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 304 |
| 2025-09-04 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 111 |
| 2025-09-03 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 360 |
| 2025-09-02 | 6.680 | 6.870 | 6.680 | 6.780 | 6.780 | 73 |
| 2025-09-01 | 6.960 | 6.990 | 6.700 | 6.920 | 6.920 | 236 |
| 2025-08-29 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 630 |
| 2025-08-28 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 316 |
| 2025-08-27 | 6.330 | 6.540 | 6.330 | 6.410 | 6.410 | 488 |
| 2025-08-26 | 6.500 | 6.590 | 6.330 | 6.340 | 6.340 | 166 |
| 2025-08-25 | 6.600 | 7.200 | 6.600 | 6.600 | 6.600 | 971 |
| 2025-08-22 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 850 |
| 2025-08-21 | 7.020 | 7.040 | 6.950 | 7.040 | 7.040 | 128 |
| 2025-08-20 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 122 |
| 2025-08-19 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 152 |
| 2025-08-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 264 |
| 2025-08-15 | 7.250 | 7.650 | 7.230 | 7.300 | 7.300 | 338 |
| 2025-08-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 253 |
| 2025-08-13 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 211 |
| 2025-08-12 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 419 |
| 2025-08-11 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 482 |
| 2025-08-08 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 354 |
| 2025-08-07 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 317 |
| 2025-08-06 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 168 |
| 2025-08-05 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 30 |
| 2025-08-04 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 545 |
| 2025-08-01 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 41 |
| 2025-07-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 407 |
| 2025-07-30 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 475 |
| 2025-07-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 357 |
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.