BIOM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 218 |
| 2025-04-25 | 10.220 | 10.220 | 10.220 | 10.220 | 10.220 | 186 |
| 2025-04-24 | 10.210 | 10.210 | 10.210 | 10.210 | 10.210 | 40 |
| 2025-04-23 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 157 |
| 2025-04-22 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 257 |
| 2025-04-17 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 312 |
| 2025-04-16 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 476 |
| 2025-04-15 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 117 |
| 2025-04-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 115 |
| 2025-04-11 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 5 |
| 2025-04-10 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 241 |
| 2025-04-09 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 140 |
| 2025-04-08 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 180 |
| 2025-04-07 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 461 |
| 2025-04-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 605 |
| 2025-04-03 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 430 |
| 2025-04-02 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 78 |
| 2025-04-01 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 279 |
| 2025-03-31 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 655 |
| 2025-03-28 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 319 |
| 2025-03-27 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 67 |
| 2025-03-26 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 226 |
| 2025-03-25 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 31 |
| 2025-03-24 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 207 |
| 2025-03-21 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | 199 |
| 2025-03-20 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 138 |
| 2025-03-19 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 187 |
| 2025-03-18 | 10.070 | 10.070 | 10.070 | 10.070 | 10.070 | 298 |
| 2025-03-17 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 403 |
| 2025-03-14 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 355 |
| 2025-03-13 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 157 |
| 2025-03-12 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 143 |
| 2025-03-11 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 521 |
| 2025-03-10 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 150 |
| 2025-03-07 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 383 |
| 2025-03-06 | 10.060 | 10.180 | 9.860 | 9.860 | 9.860 | 56 |
| 2025-03-05 | 9.690 | 10.250 | 9.570 | 10.250 | 10.250 | 104 |
| 2025-02-28 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 164 |
| 2025-02-27 | 9.950 | 10.040 | 9.800 | 9.850 | 9.850 | 689 |
| 2025-02-26 | 9.150 | 9.940 | 9.150 | 9.940 | 9.940 | 693 |
| 2025-02-25 | 10.500 | 10.730 | 8.730 | 9.200 | 9.200 | 1,432 |
| 2025-02-24 | 10.240 | 10.690 | 10.230 | 10.450 | 10.450 | 508 |
| 2025-02-21 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 290 |
| 2025-02-20 | 10.580 | 10.650 | 10.330 | 10.410 | 10.410 | 555 |
| 2025-02-19 | 9.410 | 10.550 | 9.410 | 10.550 | 10.550 | 1,416 |
| 2025-02-18 | 9.500 | 9.730 | 9.300 | 9.650 | 9.650 | 229 |
| 2025-02-17 | 9.730 | 9.730 | 9.380 | 9.730 | 9.730 | 343 |
| 2025-02-14 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 340 |
| 2025-02-13 | 9.450 | 9.470 | 9.360 | 9.460 | 9.460 | 309 |
| 2025-02-12 | 9.980 | 9.980 | 9.330 | 9.570 | 9.570 | 339 |
| 2025-02-11 | 9.980 | 9.980 | 9.800 | 9.880 | 9.880 | 441 |
| 2025-02-10 | 9.760 | 10.200 | 9.610 | 9.990 | 9.990 | 1,125 |
| 2025-02-07 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 482 |
| 2025-02-06 | 9.580 | 9.710 | 9.210 | 9.450 | 9.450 | 397 |
| 2025-02-05 | 9.510 | 9.690 | 9.140 | 9.400 | 9.400 | 685 |
| 2025-02-04 | 9.470 | 9.840 | 9.470 | 9.820 | 9.820 | 529 |
| 2025-02-03 | 9.890 | 9.890 | 9.450 | 9.580 | 9.580 | 150 |
| 2025-01-31 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 194 |
| 2025-01-30 | 9.720 | 9.790 | 9.570 | 9.570 | 9.570 | 144 |
| 2025-01-29 | 9.800 | 9.910 | 9.620 | 9.620 | 9.620 | 116 |
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.