BIOM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 357 |
| 2025-07-25 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 438 |
| 2025-07-24 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 2,076 |
| 2025-07-23 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 225 |
| 2025-07-22 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 252 |
| 2025-07-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 171 |
| 2025-07-18 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 190 |
| 2025-07-17 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 203 |
| 2025-07-16 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 156 |
| 2025-07-15 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 190 |
| 2025-07-14 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 111 |
| 2025-07-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 405 |
| 2025-07-10 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1,131 |
| 2025-07-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 211 |
| 2025-07-08 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 1,273 |
| 2025-07-07 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 1,687 |
| 2025-07-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 229 |
| 2025-07-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 358 |
| 2025-07-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 655 |
| 2025-07-01 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 1,049 |
| 2025-06-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 599 |
| 2025-06-27 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 199 |
| 2025-06-26 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 6,053 |
| 2025-06-25 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 189 |
| 2025-06-24 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 153 |
| 2025-06-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,504 |
| 2025-06-20 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 1,122 |
| 2025-06-18 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 218 |
| 2025-06-17 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 1,848 |
| 2025-06-16 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 2,302 |
| 2025-06-13 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 1,484 |
| 2025-06-12 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 3,238 |
| 2025-06-11 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 1,192 |
| 2025-06-10 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 164 |
| 2025-06-09 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 605 |
| 2025-06-06 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 1,048 |
| 2025-06-05 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 303 |
| 2025-06-04 | 9.700 | 10.080 | 9.700 | 10.060 | 10.060 | 54 |
| 2025-06-03 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 381 |
| 2025-06-02 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 592 |
| 2025-05-30 | 10.230 | 10.230 | 10.230 | 10.230 | 10.230 | 61 |
| 2025-05-29 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 39 |
| 2025-05-28 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 140 |
| 2025-05-27 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 375 |
| 2025-05-26 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 435 |
| 2025-05-23 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | 322 |
| 2025-05-22 | 10.630 | 10.630 | 10.630 | 10.630 | 10.630 | 246 |
| 2025-05-21 | 10.470 | 10.470 | 10.470 | 10.470 | 10.470 | 1,246 |
| 2025-05-20 | 10.630 | 10.630 | 10.630 | 10.630 | 10.630 | 1,103 |
| 2025-05-19 | 10.440 | 10.440 | 10.440 | 10.440 | 10.440 | 443 |
| 2025-05-16 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 477 |
| 2025-05-15 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 223 |
| 2025-05-14 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 652 |
| 2025-05-13 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 337 |
| 2025-05-12 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 320 |
| 2025-05-09 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 0 |
| 2025-05-05 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 182 |
| 2025-05-02 | 10.230 | 10.230 | 10.230 | 10.230 | 10.230 | 107 |
| 2025-04-30 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 66 |
| 2025-04-29 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 145 |
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.