Bioma Educação S.A. (BVMF:BIED3)
Brazil · Delayed Price · Currency is BRL 5.35
+0.02 (0.38%)
Oct 15, 2026, 4:50 PM GMT-3
Bioma Educação Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 0.38% | 5,600 |
| Oct 14, 2026 | 5.34 | 5.34 | 5.24 | 5.33 | 5.33 | -2.74% | 1,900 |
| Oct 13, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.18% | 900 |
| Oct 9, 2026 | 5.50 | 5.54 | 5.49 | 5.49 | 5.49 | -0.54% | 1,900 |
| Oct 8, 2026 | 5.51 | 5.59 | 5.45 | 5.52 | 5.52 | -0.72% | 12,800 |
| Oct 7, 2026 | 5.52 | 5.57 | 5.51 | 5.56 | 5.56 | -0.36% | 1,500 |
| Oct 6, 2026 | 5.56 | 5.63 | 5.47 | 5.58 | 5.58 | -1.59% | 4,200 |
| Oct 5, 2026 | 5.90 | 5.90 | 5.52 | 5.67 | 5.67 | 1.61% | 4,900 |
| Oct 2, 2026 | 5.58 | 5.59 | 5.54 | 5.58 | 5.58 | -0.18% | 1,300 |
| Oct 1, 2026 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | -3.12% | 300 |
| Sep 30, 2026 | 5.66 | 5.83 | 5.61 | 5.77 | 5.77 | 1.94% | 1,100 |
| Sep 29, 2026 | 5.74 | 5.74 | 5.58 | 5.66 | 5.66 | -8.56% | 9,200 |
| Sep 21, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -2.83% | 1,000 |
| Sep 18, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 2.74% | 100 |
| Sep 17, 2026 | 5.92 | 6.25 | 5.80 | 6.20 | 6.20 | 1.64% | 11,000 |
| Sep 16, 2026 | 5.99 | 6.10 | 5.99 | 6.10 | 6.10 | 2.01% | 5,900 |
| Sep 15, 2026 | 5.84 | 5.99 | 5.84 | 5.98 | 5.98 | 4.91% | 1,900 |
| Sep 14, 2026 | 5.38 | 5.89 | 5.26 | 5.70 | 5.70 | 2.70% | 14,500 |
| Sep 11, 2026 | 5.44 | 5.55 | 5.20 | 5.55 | 5.55 | 4.72% | 2,000 |
| Sep 10, 2026 | 5.49 | 5.54 | 5.21 | 5.30 | 5.30 | -1.85% | 4,300 |
| Sep 9, 2026 | 5.66 | 5.66 | 5.26 | 5.40 | 5.40 | -6.41% | 3,000 |
| Sep 8, 2026 | 5.91 | 5.95 | 5.77 | 5.77 | 5.77 | -3.99% | 1,700 |
| Sep 4, 2026 | 6.09 | 6.09 | 5.91 | 6.01 | 6.01 | -1.31% | 2,800 |
| Sep 2, 2026 | 6.17 | 6.17 | 6.08 | 6.09 | 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 |