Bioma Educação S.A. (BVMF:BIED3)
Brazil · Delayed Price · Currency is BRL 6.09
-0.08 (-1.30%)
Sep 2, 2026, 5:00 PM GMT-3
Bioma Educação Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.17 | 6.17 | 6.08 | 6.09 | - | -1.30% | 2,300 |
| Sep 1, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 100 |
| Aug 31, 2026 | 6.20 | 6.21 | 6.06 | 6.17 | 6.17 | -3.44% | 4,600 |
| Aug 28, 2026 | 6.10 | 6.43 | 6.10 | 6.39 | 6.39 | -2.44% | 1,100 |
| Aug 27, 2026 | 6.34 | 6.55 | 6.34 | 6.55 | 6.55 | 6.85% | 900 |
| Aug 26, 2026 | 6.16 | 6.22 | 6.13 | 6.13 | 6.13 | -3.92% | 3,900 |
| Aug 25, 2026 | 6.22 | 6.38 | 6.22 | 6.38 | 6.38 | 2.57% | 500 |
| Aug 24, 2026 | 6.26 | 6.32 | 6.13 | 6.22 | 6.22 | -0.64% | 6,200 |
| Aug 21, 2026 | 6.29 | 6.29 | 6.26 | 6.26 | 6.26 | -2.95% | 2,100 |
| Aug 20, 2026 | 6.30 | 6.45 | 6.20 | 6.45 | 6.45 | -4.02% | 4,800 |
| Aug 19, 2026 | 6.54 | 6.72 | 6.54 | 6.72 | 6.72 | -0.30% | 1,900 |
| Aug 18, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.44% | 500 |
| Aug 17, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | 400 |
| Aug 14, 2026 | 6.83 | 6.84 | 6.77 | 6.77 | 6.77 | -2.03% | 1,800 |
| Aug 10, 2026 | 6.88 | 6.91 | 6.88 | 6.91 | 6.91 | -1.71% | 400 |
| Aug 7, 2026 | 6.96 | 7.03 | 6.94 | 7.03 | 7.03 | 0.72% | 1,300 |
| Aug 6, 2026 | 6.99 | 6.99 | 6.93 | 6.98 | 6.98 | -0.57% | 1,000 |
| Aug 5, 2026 | 6.70 | 7.02 | 6.70 | 7.02 | 7.02 | -1.27% | 2,500 |
| Aug 4, 2026 | 7.17 | 7.17 | 7.11 | 7.11 | 7.11 | -1.11% | 600 |
| Aug 3, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 400 |
| Jul 30, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 100 |
| Jul 29, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -2.71% | 200 |
| Jul 28, 2026 | 7.13 | 7.39 | 7.13 | 7.39 | 7.39 | 1.23% | 300 |
| Jul 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.14% | 100 |
| Jul 24, 2026 | 7.10 | 7.11 | 7.01 | 7.01 | 7.01 | -4.76% | 1,400 |
| Jul 23, 2026 | 7.30 | 7.45 | 7.26 | 7.36 | 7.36 | -4.91% | 6,000 |
| Jul 22, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.40% | 100 |
| Jul 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 1,000 |
| Jul 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | 100 |
| Jul 10, 2026 | 7.69 | 7.71 | 7.69 | 7.70 | 7.70 | -3.39% | 1,700 |
| Jul 7, 2026 | 7.90 | 7.97 | 7.90 | 7.97 | 7.97 | 0.25% | 1,100 |
| Jul 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.38% | 500 |
| Jul 1, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% | 100 |
| Jun 30, 2026 | 7.73 | 7.99 | 7.73 | 7.99 | 7.99 | 3.36% | 1,600 |
| Jun 26, 2026 | 7.55 | 7.73 | 7.55 | 7.73 | 7.73 | - | 200 |
| Jun 24, 2026 | 7.51 | 7.73 | 7.51 | 7.73 | 7.73 | 2.93% | 400 |
| Jun 23, 2026 | 7.60 | 7.60 | 7.51 | 7.51 | 7.51 | -6.13% | 2,300 |
| Jun 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.52% | 100 |
| Jun 18, 2026 | 7.61 | 7.77 | 7.31 | 7.51 | 7.51 | -4.94% | 8,200 |
| Jun 17, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -2.47% | 400 |
| Jun 16, 2026 | 8.47 | 8.48 | 8.10 | 8.10 | 8.10 | -4.48% | 1,300 |
| Jun 15, 2026 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | 3.54% | 300 |
| Jun 12, 2026 | 8.92 | 9.00 | 8.19 | 8.19 | 8.19 | -8.80% | 9,900 |
| Jun 11, 2026 | 8.30 | 8.98 | 8.25 | 8.98 | 8.98 | -0.11% | 5,000 |
| Jun 10, 2026 | 8.10 | 8.99 | 8.00 | 8.99 | 8.99 | 7.92% | 1,800 |
| Jun 9, 2026 | 8.57 | 8.57 | 8.33 | 8.33 | 8.33 | -7.44% | 1,700 |
| Jun 8, 2026 | 9.11 | 9.11 | 8.45 | 9.00 | 9.00 | -1.21% | 1,700 |
| Jun 5, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | 100 |
| Jun 2, 2026 | 9.18 | 9.39 | 9.11 | 9.11 | 9.11 | 1.22% | 3,000 |
| May 29, 2026 | 8.39 | 9.40 | 8.39 | 9.00 | 9.00 | 7.27% | 4,400 |