Biomm S.A. (BVMF:BIOM3)
Brazil · Delayed Price · Currency is BRL 7.18
+0.31 (4.51%)
Jun 2, 2026, 5:04 PM GMT-3
Biomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.00 | 7.18 | 6.95 | 7.18 | 7.18 | 4.51% | 102,500 |
| Jun 1, 2026 | 7.20 | 7.30 | 6.87 | 6.87 | 6.87 | -3.65% | 42,000 |
| May 29, 2026 | 6.99 | 7.17 | 6.69 | 7.13 | 7.13 | 2.15% | 143,600 |
| May 28, 2026 | 7.02 | 7.08 | 6.95 | 6.98 | 6.98 | 1.16% | 46,000 |
| May 27, 2026 | 7.23 | 7.29 | 6.90 | 6.90 | 6.90 | -4.03% | 2,079,800 |
| May 26, 2026 | 7.24 | 7.25 | 6.98 | 7.19 | 7.19 | 1.55% | 50,300 |
| May 25, 2026 | 7.15 | 7.21 | 7.02 | 7.08 | 7.08 | -2.34% | 59,900 |
| May 22, 2026 | 7.15 | 7.35 | 7.10 | 7.25 | 7.25 | 2.11% | 67,600 |
| May 21, 2026 | 7.16 | 7.26 | 6.90 | 7.10 | 7.10 | -0.42% | 63,100 |
| May 20, 2026 | 7.05 | 7.16 | 6.97 | 7.13 | 7.13 | 3.33% | 66,400 |
| May 19, 2026 | 7.40 | 7.40 | 6.75 | 6.90 | 6.90 | -5.99% | 373,000 |
| May 18, 2026 | 7.50 | 7.83 | 7.30 | 7.34 | 7.34 | -1.48% | 1,248,300 |
| May 15, 2026 | 7.35 | 7.60 | 7.27 | 7.45 | 7.45 | 1.78% | 159,200 |
| May 14, 2026 | 7.40 | 7.50 | 7.28 | 7.32 | 7.32 | 0.55% | 38,200 |
| May 13, 2026 | 7.40 | 7.58 | 7.26 | 7.28 | 7.28 | -1.49% | 287,100 |
| May 12, 2026 | 7.36 | 7.58 | 7.34 | 7.39 | 7.39 | 0.54% | 82,400 |
| May 11, 2026 | 7.57 | 7.57 | 7.30 | 7.35 | 7.35 | -1.47% | 110,200 |
| May 8, 2026 | 7.82 | 7.82 | 7.42 | 7.46 | 7.46 | -3.12% | 38,600 |
| May 7, 2026 | 7.59 | 7.78 | 7.49 | 7.70 | 7.70 | 2.80% | 57,800 |
| May 6, 2026 | 7.36 | 7.53 | 7.34 | 7.49 | 7.49 | 2.46% | 52,200 |
| May 5, 2026 | 7.55 | 7.63 | 7.31 | 7.31 | 7.31 | -2.53% | 130,100 |
| May 4, 2026 | 7.51 | 7.71 | 7.45 | 7.50 | 7.50 | - | 26,400 |
| Apr 30, 2026 | 7.42 | 7.87 | 7.42 | 7.50 | 7.50 | 2.04% | 164,200 |
| Apr 29, 2026 | 7.53 | 7.95 | 7.30 | 7.35 | 7.35 | -2.52% | 508,600 |
| Apr 28, 2026 | 7.47 | 7.54 | 7.37 | 7.54 | 7.54 | 2.59% | 64,500 |
| Apr 27, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | -0.54% | 41,569,200 |
| Apr 24, 2026 | 7.49 | 7.54 | 7.39 | 7.39 | 7.39 | -0.14% | 37,500 |
| Apr 23, 2026 | 7.50 | 7.53 | 7.40 | 7.40 | 7.40 | -2.63% | 19,700 |
| Apr 22, 2026 | 7.64 | 7.65 | 7.40 | 7.60 | 7.60 | - | 51,100 |
| Apr 20, 2026 | 7.55 | 7.70 | 7.45 | 7.60 | 7.60 | -0.39% | 34,800 |
| Apr 17, 2026 | 7.46 | 7.69 | 7.46 | 7.63 | 7.63 | 3.11% | 73,200 |
| Apr 16, 2026 | 7.68 | 7.68 | 7.33 | 7.40 | 7.40 | -1.33% | 87,800 |
| Apr 15, 2026 | 7.71 | 7.77 | 7.46 | 7.50 | 7.50 | -3.23% | 23,500 |
| Apr 14, 2026 | 7.94 | 7.94 | 7.65 | 7.75 | 7.75 | -0.90% | 10,200 |
| Apr 13, 2026 | 7.39 | 7.82 | 7.38 | 7.82 | 7.82 | 6.39% | 33,100 |
| Apr 10, 2026 | 7.61 | 7.66 | 7.35 | 7.35 | 7.35 | -3.29% | 47,400 |
| Apr 9, 2026 | 7.62 | 7.81 | 7.60 | 7.60 | 7.60 | -1.94% | 35,200 |
| Apr 8, 2026 | 7.70 | 8.00 | 7.70 | 7.75 | 7.75 | 1.44% | 74,400 |
| Apr 7, 2026 | 7.68 | 7.70 | 7.42 | 7.64 | 7.64 | 1.73% | 90,100 |
| Apr 6, 2026 | 7.75 | 7.75 | 7.39 | 7.51 | 7.51 | -1.83% | 134,100 |
| Apr 2, 2026 | 7.70 | 7.83 | 7.65 | 7.65 | 7.65 | -2.42% | 40,700 |
| Apr 1, 2026 | 7.69 | 8.03 | 7.62 | 7.84 | 7.84 | 3.16% | 95,900 |
| Mar 31, 2026 | 7.87 | 7.90 | 7.56 | 7.60 | 7.60 | -5.00% | 205,500 |
| Mar 30, 2026 | 7.40 | 8.15 | 7.40 | 8.00 | 8.00 | 9.59% | 358,500 |
| Mar 27, 2026 | 7.21 | 7.53 | 7.08 | 7.30 | 7.30 | 1.96% | 27,000 |
| Mar 26, 2026 | 7.20 | 7.30 | 6.94 | 7.16 | 7.16 | - | 50,700 |
| Mar 25, 2026 | 7.16 | 7.44 | 7.10 | 7.16 | 7.16 | 0.14% | 101,900 |
| Mar 24, 2026 | 7.44 | 7.44 | 7.15 | 7.15 | 7.15 | -3.90% | 22,800 |
| Mar 23, 2026 | 7.43 | 7.57 | 7.17 | 7.44 | 7.44 | 2.62% | 72,400 |
| Mar 20, 2026 | 7.44 | 7.55 | 7.21 | 7.25 | 7.25 | -2.42% | 49,900 |