Biomm S.A. (BVMF:BIOM3)
Brazil · Delayed Price · Currency is BRL 10.00
-0.30 (-2.91%)
Oct 10, 2025, 5:06 PM GMT-3
Biomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 34,600 |
| 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 |
| 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 |