Bioma Educação S.A. (BVMF:BIED3)
Brazil · Delayed Price · Currency is BRL 9.11
+0.11 (1.22%)
Jun 2, 2026, 4:00 PM GMT-3
Bioma Educação Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 7.64 | 8.39 | 7.64 | 8.39 | 8.39 | 9.82% | 2,300 |
| May 22, 2026 | 7.40 | 7.64 | 7.40 | 7.64 | 7.64 | 2.00% | 600 |
| May 21, 2026 | 7.48 | 7.49 | 7.48 | 7.49 | 7.49 | - | 400 |
| May 20, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 5.79% | 100 |
| May 19, 2026 | 7.23 | 7.23 | 7.01 | 7.08 | 7.08 | -1.94% | 2,100 |
| May 18, 2026 | 7.34 | 7.34 | 7.22 | 7.22 | 7.22 | -7.08% | 400 |
| May 15, 2026 | 7.85 | 7.95 | 7.50 | 7.77 | 7.77 | 1.57% | 2,300 |
| May 14, 2026 | 7.77 | 7.77 | 7.40 | 7.65 | 7.65 | -1.29% | 900 |
| May 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 700 |
| May 6, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | -3.13% | 1,200 |
| May 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 400 |
| Apr 29, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -4.65% | 300 |
| Apr 28, 2026 | 8.47 | 8.47 | 8.11 | 8.39 | 8.39 | -0.94% | 2,900 |
| Apr 24, 2026 | 8.40 | 8.48 | 8.15 | 8.47 | 8.47 | 0.83% | 1,200 |
| Apr 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | 100 |
| Apr 22, 2026 | 8.34 | 8.65 | 8.08 | 8.20 | 8.20 | -1.68% | 2,900 |
| Apr 17, 2026 | 8.38 | 8.38 | 8.34 | 8.34 | 8.34 | -1.88% | 1,100 |
| Apr 16, 2026 | 8.77 | 8.77 | 8.50 | 8.50 | 8.50 | -3.30% | 300 |
| Apr 15, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.85% | 500 |
| Apr 14, 2026 | 8.70 | 8.96 | 8.43 | 8.63 | 8.63 | -1.37% | 6,500 |
| Apr 13, 2026 | 8.90 | 9.10 | 8.75 | 8.75 | 8.75 | -4.79% | 1,700 |
| Apr 10, 2026 | 8.72 | 9.19 | 8.72 | 9.19 | 9.19 | 5.63% | 1,200 |
| Apr 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -6.95% | 400 |
| Apr 8, 2026 | 9.09 | 9.35 | 8.75 | 9.35 | 9.35 | 3.31% | 1,300 |
| Apr 7, 2026 | 9.55 | 9.55 | 8.80 | 9.05 | 9.05 | -7.37% | 3,600 |
| Apr 6, 2026 | 10.74 | 10.74 | 9.20 | 9.77 | 9.77 | -2.69% | 6,700 |
| Apr 2, 2026 | 8.62 | 11.00 | 8.62 | 10.04 | 10.04 | 16.47% | 24,200 |
| Apr 1, 2026 | 6.85 | 9.00 | 6.53 | 8.62 | 8.62 | 35.11% | 41,400 |
| Mar 31, 2026 | 6.11 | 6.38 | 6.11 | 6.38 | 6.38 | 4.08% | 9,500 |
| Mar 30, 2026 | 6.07 | 6.33 | 6.04 | 6.13 | 6.13 | -1.45% | 5,600 |
| Mar 27, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.80% | 300 |
| Mar 26, 2026 | 6.11 | 6.27 | 6.11 | 6.27 | 6.27 | -0.16% | 800 |
| Mar 25, 2026 | 6.20 | 6.32 | 6.19 | 6.28 | 6.28 | -0.63% | 3,500 |
| Mar 24, 2026 | 6.39 | 6.47 | 6.32 | 6.32 | 6.32 | -0.94% | 2,100 |
| Mar 23, 2026 | 6.49 | 6.49 | 6.38 | 6.38 | 6.38 | -1.39% | 6,500 |
| Mar 20, 2026 | 6.50 | 6.50 | 6.32 | 6.47 | 6.47 | -3.43% | 3,800 |
| Mar 18, 2026 | 6.66 | 6.80 | 6.66 | 6.70 | 6.70 | -1.03% | 1,600 |
| Mar 17, 2026 | 6.84 | 7.01 | 6.69 | 6.77 | 6.77 | -1.74% | 5,000 |
| Mar 16, 2026 | 7.00 | 7.06 | 6.83 | 6.89 | 6.89 | -0.72% | 7,600 |
| Mar 13, 2026 | 6.86 | 7.00 | 6.86 | 6.94 | 6.94 | -0.57% | 800 |
| Mar 12, 2026 | 7.01 | 7.70 | 6.98 | 6.98 | 6.98 | -7.30% | 18,300 |
| Mar 11, 2026 | 7.44 | 7.53 | 7.40 | 7.53 | 7.53 | 1.07% | 1,100 |
| Mar 10, 2026 | 7.27 | 7.45 | 7.13 | 7.45 | 7.45 | 7.97% | 5,700 |
| Mar 9, 2026 | 7.05 | 7.22 | 6.82 | 6.90 | 6.90 | -8.12% | 2,200 |
| Mar 6, 2026 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | -0.27% | 200 |
| Mar 5, 2026 | 7.10 | 7.53 | 7.10 | 7.53 | 7.53 | -0.66% | 2,200 |
| Mar 4, 2026 | 7.59 | 7.59 | 7.50 | 7.58 | 7.58 | 0.40% | 600 |
| Mar 3, 2026 | 7.55 | 7.70 | 7.55 | 7.55 | 7.55 | - | 4,400 |