Biomm S.A. (BVMF:BIOM3)
Brazil · Delayed Price · Currency is BRL 6.61
-0.79 (-10.68%)
Nov 7, 2025, 6:07 PM GMT-3
Biomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.40 | 7.41 | 6.61 | 6.61 | 6.61 | -10.68% | 177,000 |
| Nov 6, 2025 | 7.65 | 7.68 | 7.38 | 7.40 | 7.40 | -1.33% | 100,600 |
| Nov 5, 2025 | 7.76 | 7.76 | 7.40 | 7.50 | 7.50 | -3.72% | 116,800 |
| Nov 4, 2025 | 7.75 | 7.84 | 7.55 | 7.79 | 7.79 | 0.65% | 162,300 |
| Nov 3, 2025 | 7.74 | 8.07 | 7.57 | 7.74 | 7.74 | 0.78% | 113,500 |
| Oct 31, 2025 | 7.78 | 7.78 | 7.29 | 7.68 | 7.68 | 1.45% | 125,900 |
| Oct 30, 2025 | 7.77 | 7.77 | 7.57 | 7.57 | 7.57 | -2.95% | 51,500 |
| Oct 29, 2025 | 8.11 | 8.18 | 7.75 | 7.80 | 7.80 | -3.70% | 119,200 |
| Oct 28, 2025 | 8.55 | 8.56 | 7.90 | 8.10 | 8.10 | -5.26% | 72,000 |
| Oct 27, 2025 | 9.55 | 9.55 | 8.55 | 8.55 | 8.55 | -8.36% | 75,200 |
| Oct 24, 2025 | 9.48 | 9.70 | 9.33 | 9.33 | 9.33 | -0.96% | 25,700 |
| Oct 23, 2025 | 9.84 | 9.89 | 9.42 | 9.42 | 9.42 | -0.84% | 73,300 |
| Oct 22, 2025 | 9.36 | 10.10 | 9.36 | 9.50 | 9.50 | - | 84,200 |
| Oct 21, 2025 | 9.76 | 9.96 | 9.10 | 9.50 | 9.50 | -2.06% | 65,900 |
| Oct 20, 2025 | 10.16 | 10.22 | 9.70 | 9.70 | 9.70 | -4.15% | 112,700 |
| Oct 17, 2025 | 10.14 | 10.23 | 9.94 | 10.12 | 10.12 | -0.78% | 58,400 |
| Oct 16, 2025 | 10.17 | 10.28 | 9.89 | 10.20 | 10.20 | 0.20% | 28,500 |
| Oct 15, 2025 | 10.20 | 10.29 | 10.14 | 10.18 | 10.18 | -0.97% | 18,900 |
| Oct 14, 2025 | 10.23 | 10.29 | 10.16 | 10.28 | 10.28 | -0.10% | 24,900 |
| Oct 13, 2025 | 10.04 | 10.30 | 10.04 | 10.29 | 10.29 | 2.90% | 21,600 |
| Oct 10, 2025 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 35,000 |
| Oct 9, 2025 | 10.09 | 10.32 | 9.77 | 10.30 | 10.30 | 0.78% | 50,300 |
| Oct 8, 2025 | 10.24 | 10.39 | 10.17 | 10.22 | 10.22 | 0.79% | 61,600 |
| Oct 7, 2025 | 9.90 | 10.31 | 9.76 | 10.14 | 10.14 | 1.71% | 77,900 |
| Oct 6, 2025 | 10.00 | 10.18 | 9.75 | 9.97 | 9.97 | -1.38% | 53,400 |
| Oct 3, 2025 | 8.99 | 10.13 | 8.92 | 10.11 | 10.11 | 12.33% | 119,200 |
| Oct 2, 2025 | 9.00 | 9.24 | 8.85 | 9.00 | 9.00 | 1.01% | 31,400 |
| Oct 1, 2025 | 9.41 | 9.47 | 8.85 | 8.91 | 8.91 | -3.05% | 26,800 |
| Sep 30, 2025 | 9.56 | 9.84 | 9.02 | 9.19 | 9.19 | -3.26% | 105,500 |
| Sep 29, 2025 | 10.00 | 10.20 | 9.50 | 9.50 | 9.50 | -4.81% | 70,900 |
| Sep 26, 2025 | 9.80 | 10.20 | 9.55 | 9.98 | 9.98 | 3.21% | 60,900 |
| Sep 25, 2025 | 9.60 | 10.33 | 9.40 | 9.67 | 9.67 | 1.79% | 45,100 |
| Sep 24, 2025 | 9.25 | 9.57 | 9.12 | 9.50 | 9.50 | 1.28% | 46,900 |
| Sep 23, 2025 | 8.99 | 9.40 | 8.99 | 9.38 | 9.38 | 7.20% | 35,400 |
| Sep 22, 2025 | 8.74 | 8.90 | 8.52 | 8.75 | 8.75 | 1.51% | 14,500 |
| Sep 19, 2025 | 8.61 | 9.02 | 8.61 | 8.62 | 8.62 | -1.49% | 11,900 |
| Sep 18, 2025 | 8.54 | 9.00 | 8.54 | 8.75 | 8.75 | 2.46% | 11,600 |
| Sep 17, 2025 | 8.51 | 8.62 | 8.39 | 8.54 | 8.54 | 1.79% | 9,100 |
| Sep 16, 2025 | 8.21 | 8.59 | 8.21 | 8.39 | 8.39 | 1.57% | 20,500 |
| Sep 15, 2025 | 8.23 | 8.33 | 8.21 | 8.26 | 8.26 | 0.36% | 2,100 |
| Sep 12, 2025 | 8.35 | 8.36 | 8.16 | 8.23 | 8.23 | -1.08% | 2,100 |
| Sep 11, 2025 | 7.81 | 8.32 | 7.80 | 8.32 | 8.32 | 6.80% | 27,800 |
| Sep 10, 2025 | 7.38 | 7.84 | 7.38 | 7.79 | 7.79 | 5.56% | 26,900 |
| Sep 9, 2025 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 1.37% | 4,700 |
| Sep 8, 2025 | 6.95 | 7.34 | 6.94 | 7.28 | 7.28 | 4.75% | 33,500 |
| Sep 5, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 2.21% | 12,500 |
| Sep 4, 2025 | 6.77 | 6.94 | 6.77 | 6.80 | 6.80 | 2.41% | 9,100 |
| Sep 3, 2025 | 6.78 | 6.80 | 6.60 | 6.64 | 6.64 | -2.21% | 30,100 |
| Sep 2, 2025 | 6.78 | 6.92 | 6.78 | 6.79 | 6.79 | 1.34% | 14,200 |
| Sep 1, 2025 | 6.59 | 6.98 | 6.59 | 6.70 | 6.70 | 1.98% | 24,300 |