BIOM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 9.960 | 9.960 | 9.700 | 9.820 | 9.820 | 166 |
| 2025-01-27 | 9.640 | 10.020 | 9.410 | 9.900 | 9.900 | 568 |
| 2025-01-24 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 462 |
| 2025-01-23 | 9.680 | 9.710 | 9.560 | 9.710 | 9.710 | 214 |
| 2025-01-22 | 9.680 | 9.850 | 9.590 | 9.590 | 9.590 | 338 |
| 2025-01-21 | 9.660 | 9.850 | 9.300 | 9.690 | 9.690 | 734 |
| 2025-01-20 | 9.400 | 9.870 | 9.070 | 9.660 | 9.660 | 322 |
| 2025-01-17 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 160 |
| 2025-01-16 | 9.570 | 9.840 | 9.160 | 9.300 | 9.300 | 419 |
| 2025-01-15 | 9.100 | 9.770 | 9.060 | 9.770 | 9.770 | 520 |
| 2025-01-14 | 9.260 | 9.290 | 9.050 | 9.290 | 9.290 | 235 |
| 2025-01-13 | 9.470 | 9.470 | 9.090 | 9.320 | 9.320 | 193 |
| 2025-01-10 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 266 |
| 2025-01-09 | 9.230 | 9.380 | 9.090 | 9.100 | 9.100 | 304 |
| 2025-01-08 | 9.600 | 9.600 | 9.070 | 9.230 | 9.230 | 465 |
| 2025-01-07 | 9.700 | 10.250 | 9.300 | 9.300 | 9.300 | 404 |
| 2025-01-06 | 10.490 | 10.490 | 9.710 | 9.710 | 9.710 | 427 |
| 2025-01-03 | 10.210 | 10.210 | 10.210 | 10.210 | 10.210 | 621 |
| 2025-01-02 | 10.360 | 10.590 | 9.960 | 10.060 | 10.060 | 1,120 |
| 2024-12-30 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 1,714 |
| 2024-12-27 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 2,614 |
| 2024-12-26 | 8.060 | 9.200 | 7.410 | 9.200 | 9.200 | 1,226 |
| 2024-12-23 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 1,030 |
| 2024-12-20 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 888 |
| 2024-12-19 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 368 |
| 2024-12-18 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 455 |
| 2024-12-17 | 7.530 | 7.550 | 7.310 | 7.540 | 7.540 | 202 |
| 2024-12-16 | 7.960 | 7.960 | 7.160 | 7.400 | 7.400 | 877 |
| 2024-12-13 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 341 |
| 2024-12-12 | 8.350 | 8.350 | 8.000 | 8.210 | 8.210 | 492 |
| 2024-12-11 | 8.250 | 8.490 | 8.100 | 8.410 | 8.410 | 429 |
| 2024-12-10 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.