Biomm S.A. (BVMF:BIOM3)
Brazil · Delayed Price · Currency is BRL 8.54
+0.15 (1.79%)
Sep 17, 2025, 4:42 PM GMT-3
Biomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.51 | 8.62 | 8.39 | 8.54 | 8.54 | 1.79% | 9,200 |
| 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 |
| Aug 29, 2025 | 6.40 | 6.99 | 6.36 | 6.57 | 6.57 | 1.86% | 54,300 |
| Aug 28, 2025 | 6.44 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 28,500 |
| Aug 27, 2025 | 6.43 | 6.48 | 6.39 | 6.40 | 6.40 | -1.23% | 24,700 |
| Aug 26, 2025 | 6.49 | 6.55 | 6.30 | 6.48 | 6.48 | 0.62% | 25,600 |
| Aug 25, 2025 | 7.14 | 7.23 | 6.44 | 6.44 | 6.44 | -7.34% | 61,600 |
| Aug 22, 2025 | 7.10 | 7.34 | 6.95 | 6.95 | 6.95 | -2.11% | 26,900 |
| Aug 21, 2025 | 6.95 | 7.10 | 6.90 | 7.10 | 7.10 | 2.45% | 1,700 |
| Aug 20, 2025 | 7.11 | 7.11 | 6.93 | 6.93 | 6.93 | -2.39% | 300 |
| Aug 19, 2025 | 7.09 | 7.11 | 7.09 | 7.10 | 7.10 | -0.28% | 700 |
| Aug 18, 2025 | 7.23 | 7.28 | 7.09 | 7.12 | 7.12 | -1.52% | 2,800 |
| Aug 15, 2025 | 7.11 | 7.67 | 6.89 | 7.23 | 7.23 | 1.26% | 13,900 |
| Aug 14, 2025 | 7.12 | 7.25 | 7.12 | 7.14 | 7.14 | -1.52% | 2,500 |
| Aug 13, 2025 | 7.18 | 7.34 | 7.16 | 7.25 | 7.25 | 3.57% | 8,800 |
| Aug 12, 2025 | 6.99 | 7.18 | 6.99 | 7.00 | 7.00 | 0.72% | 4,100 |
| Aug 11, 2025 | 7.04 | 7.11 | 6.82 | 6.95 | 6.95 | -3.47% | 16,900 |
| Aug 8, 2025 | 7.14 | 7.25 | 7.14 | 7.20 | 7.20 | - | 2,900 |
| Aug 7, 2025 | 7.13 | 7.20 | 7.13 | 7.20 | 7.20 | -0.14% | 1,300 |
| Aug 6, 2025 | 7.11 | 7.36 | 7.08 | 7.21 | 7.21 | 1.55% | 2,500 |
| Aug 5, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 0.42% | 3,500 |
| Aug 4, 2025 | 7.28 | 7.35 | 7.07 | 7.07 | 7.07 | -2.88% | 42,900 |
| Aug 1, 2025 | 7.29 | 7.36 | 7.21 | 7.28 | 7.28 | 1.82% | 2,200 |
| Jul 31, 2025 | 7.20 | 7.26 | 7.12 | 7.15 | 7.15 | 0.70% | 8,700 |
| Jul 30, 2025 | 7.12 | 7.24 | 7.10 | 7.10 | 7.10 | -0.28% | 3,900 |
| Jul 29, 2025 | 7.44 | 7.44 | 7.12 | 7.12 | 7.12 | -3.65% | 18,900 |
| Jul 28, 2025 | 7.40 | 7.57 | 7.39 | 7.39 | 7.39 | -0.81% | 8,900 |
| Jul 25, 2025 | 7.41 | 7.67 | 7.41 | 7.45 | 7.45 | 0.68% | 7,600 |
| Jul 24, 2025 | 7.60 | 7.94 | 7.40 | 7.40 | 7.40 | -3.65% | 28,300 |
| Jul 23, 2025 | 7.57 | 7.80 | 7.46 | 7.68 | 7.68 | 1.19% | 7,400 |
| Jul 22, 2025 | 7.46 | 7.59 | 7.40 | 7.59 | 7.59 | 2.57% | 900 |
| Jul 21, 2025 | 7.63 | 7.63 | 7.40 | 7.40 | 7.40 | -3.01% | 12,200 |
| Jul 18, 2025 | 7.61 | 7.71 | 7.58 | 7.63 | 7.63 | 1.73% | 5,500 |
| Jul 17, 2025 | 7.56 | 7.62 | 7.50 | 7.50 | 7.50 | -1.32% | 3,100 |
| Jul 16, 2025 | 7.61 | 7.73 | 7.60 | 7.60 | 7.60 | 0.53% | 3,800 |
| Jul 15, 2025 | 7.82 | 7.82 | 7.55 | 7.56 | 7.56 | -1.31% | 5,800 |
| Jul 14, 2025 | 7.73 | 7.74 | 7.62 | 7.66 | 7.66 | -1.54% | 5,400 |
| Jul 11, 2025 | 7.69 | 7.83 | 7.50 | 7.78 | 7.78 | 1.04% | 5,600 |
| Jul 10, 2025 | 7.60 | 7.70 | 7.19 | 7.70 | 7.70 | 1.32% | 12,200 |