Biomm S.A. (BVMF:BIOM3)
Brazil · Delayed Price · Currency is BRL 6.44
-0.33 (-4.87%)
Aug 26, 2026, 5:03 PM GMT-3
Biomm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.63 | 6.63 | 6.56 | 6.56 | - | -3.10% | 4,700 |
| Aug 25, 2026 | 6.79 | 6.79 | 6.32 | 6.77 | 6.77 | 2.58% | 91,000 |
| Aug 24, 2026 | 6.50 | 6.78 | 6.27 | 6.60 | 6.60 | - | 67,900 |
| Aug 21, 2026 | 6.16 | 6.60 | 6.16 | 6.60 | 6.60 | 7.84% | 26,100 |
| Aug 20, 2026 | 6.41 | 6.42 | 6.03 | 6.12 | 6.12 | -4.38% | 17,300 |
| Aug 19, 2026 | 6.48 | 6.50 | 6.30 | 6.40 | 6.40 | -1.54% | 3,200 |
| Aug 18, 2026 | 6.34 | 6.56 | 6.32 | 6.50 | 6.50 | 2.85% | 28,600 |
| Aug 17, 2026 | 6.10 | 6.43 | 5.74 | 6.32 | 6.32 | 10.88% | 64,900 |
| Aug 14, 2026 | 5.30 | 5.85 | 5.28 | 5.70 | 5.70 | 4.59% | 38,800 |
| Aug 13, 2026 | 5.80 | 5.86 | 5.38 | 5.45 | 5.45 | -4.22% | 99,900 |
| Aug 12, 2026 | 5.66 | 5.84 | 5.62 | 5.69 | 5.69 | 3.45% | 17,100 |
| Aug 11, 2026 | 6.05 | 6.08 | 5.50 | 5.50 | 5.50 | -10.57% | 43,000 |
| Aug 10, 2026 | 6.02 | 6.44 | 5.89 | 6.15 | 6.15 | 1.32% | 182,600 |
| Aug 7, 2026 | 6.06 | 6.14 | 5.97 | 6.07 | 6.07 | -1.94% | 8,400 |
| Aug 6, 2026 | 6.18 | 6.32 | 6.02 | 6.19 | 6.19 | - | 55,600 |
| Aug 5, 2026 | 6.30 | 6.33 | 6.18 | 6.19 | 6.19 | -1.43% | 27,600 |
| Aug 4, 2026 | 6.19 | 6.40 | 6.17 | 6.28 | 6.28 | 2.61% | 47,500 |
| Aug 3, 2026 | 5.52 | 6.24 | 5.52 | 6.12 | 6.12 | 11.07% | 46,100 |
| Jul 31, 2026 | 5.77 | 5.77 | 4.82 | 5.51 | 5.51 | -4.84% | 162,000 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.67 | 5.79 | 5.79 | - | 38,900 |
| Jul 29, 2026 | 5.89 | 5.92 | 5.72 | 5.79 | 5.79 | -1.86% | 46,200 |
| Jul 28, 2026 | 5.99 | 6.00 | 5.88 | 5.90 | 5.90 | -0.34% | 40,900 |
| Jul 27, 2026 | 6.00 | 6.03 | 5.89 | 5.92 | 5.92 | -1.33% | 19,500 |
| Jul 24, 2026 | 6.18 | 6.19 | 5.93 | 6.00 | 6.00 | -2.91% | 13,800 |
| Jul 23, 2026 | 6.04 | 6.18 | 6.04 | 6.18 | 6.18 | -0.16% | 1,500 |
| Jul 22, 2026 | 6.15 | 6.20 | 5.99 | 6.19 | 6.19 | 2.48% | 24,300 |
| Jul 21, 2026 | 6.00 | 6.13 | 5.96 | 6.04 | 6.04 | 2.03% | 29,400 |
| Jul 20, 2026 | 6.10 | 6.10 | 5.92 | 5.92 | 5.92 | -2.79% | 30,800 |
| Jul 17, 2026 | 6.10 | 6.10 | 5.96 | 6.09 | 6.09 | 0.50% | 26,300 |
| Jul 16, 2026 | 6.25 | 6.26 | 6.06 | 6.06 | 6.06 | -2.42% | 11,000 |
| Jul 15, 2026 | 6.14 | 6.22 | 6.11 | 6.21 | 6.21 | 0.32% | 13,400 |
| Jul 14, 2026 | 6.24 | 6.28 | 6.12 | 6.19 | 6.19 | -1.12% | 24,800 |
| Jul 13, 2026 | 6.16 | 6.26 | 6.13 | 6.26 | 6.26 | 0.97% | 20,100 |
| Jul 10, 2026 | 6.15 | 6.27 | 6.14 | 6.20 | 6.20 | 1.81% | 27,900 |
| Jul 9, 2026 | 6.30 | 6.34 | 6.07 | 6.09 | 6.09 | -2.40% | 125,700 |
| Jul 8, 2026 | 6.21 | 6.30 | 6.16 | 6.24 | 6.24 | -0.48% | 76,100 |
| Jul 7, 2026 | 6.39 | 6.44 | 6.24 | 6.27 | 6.27 | 0.48% | 114,700 |
| Jul 6, 2026 | 6.27 | 6.33 | 6.18 | 6.24 | 6.24 | 0.65% | 37,700 |
| Jul 3, 2026 | 6.33 | 6.43 | 6.20 | 6.20 | 6.20 | -0.32% | 61,400 |
| Jul 2, 2026 | 6.32 | 6.43 | 6.20 | 6.22 | 6.22 | 0.32% | 92,400 |
| Jul 1, 2026 | 6.40 | 6.40 | 6.17 | 6.20 | 6.20 | -2.05% | 198,800 |
| Jun 30, 2026 | 6.24 | 6.33 | 6.09 | 6.33 | 6.33 | 2.76% | 36,100 |
| Jun 29, 2026 | 6.17 | 6.22 | 6.12 | 6.16 | 6.16 | 0.16% | 11,600 |
| Jun 26, 2026 | 6.24 | 6.32 | 6.11 | 6.15 | 6.15 | 1.15% | 32,100 |
| Jun 25, 2026 | 6.41 | 6.41 | 6.06 | 6.08 | 6.08 | -0.82% | 72,700 |
| Jun 24, 2026 | 6.18 | 6.26 | 6.04 | 6.13 | 6.13 | -1.13% | 575,200 |
| Jun 23, 2026 | 6.41 | 6.54 | 6.20 | 6.20 | 6.20 | -3.13% | 78,100 |
| Jun 22, 2026 | 6.63 | 6.63 | 6.36 | 6.40 | 6.40 | -3.03% | 87,700 |
| Jun 19, 2026 | 6.62 | 6.67 | 6.60 | 6.60 | 6.60 | 0.30% | 12,300 |
| Jun 18, 2026 | 6.65 | 6.71 | 6.58 | 6.58 | 6.58 | -0.30% | 13,400 |