Biomm S.A. (BVMF:BIOM3)
Brazil · Delayed Price · Currency is BRL 6.90
+0.04 (0.58%)
Oct 7, 2026, 5:03 PM GMT-3
Biomm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.85 | 7.10 | 6.61 | 6.90 | 6.90 | 0.58% | 179,800 |
| Oct 6, 2026 | 6.43 | 6.86 | 6.43 | 6.86 | 6.86 | 6.52% | 119,500 |
| Oct 5, 2026 | 6.56 | 7.40 | 6.33 | 6.44 | 6.44 | -0.16% | 86,100 |
| Oct 2, 2026 | 6.12 | 6.45 | 5.96 | 6.45 | 6.45 | 6.44% | 57,300 |
| Oct 1, 2026 | 6.11 | 6.15 | 5.84 | 6.06 | 6.06 | -0.66% | 46,800 |
| Sep 30, 2026 | 5.98 | 6.10 | 5.78 | 6.10 | 6.10 | 3.74% | 53,200 |
| Sep 29, 2026 | 6.04 | 6.30 | 5.77 | 5.88 | 5.88 | -1.67% | 39,500 |
| Sep 28, 2026 | 5.94 | 6.29 | 5.71 | 5.98 | 5.98 | -2.45% | 124,700 |
| Sep 25, 2026 | 5.91 | 6.20 | 5.91 | 6.13 | 6.13 | 2.17% | 20,200 |
| Sep 24, 2026 | 6.29 | 6.29 | 6.00 | 6.00 | 6.00 | -4.15% | 27,200 |
| Sep 23, 2026 | 6.42 | 6.44 | 6.22 | 6.26 | 6.26 | -2.34% | 5,200 |
| Sep 22, 2026 | 6.46 | 6.47 | 6.38 | 6.41 | 6.41 | -0.93% | 2,900 |
| Sep 21, 2026 | 6.29 | 6.47 | 6.29 | 6.47 | 6.47 | 3.35% | 11,200 |
| Sep 18, 2026 | 6.35 | 6.36 | 6.26 | 6.26 | 6.26 | - | 35,600 |
| Sep 17, 2026 | 6.56 | 6.56 | 6.26 | 6.26 | 6.26 | -5.30% | 195,700 |
| Sep 16, 2026 | 6.51 | 6.73 | 6.43 | 6.61 | 6.61 | 1.69% | 17,500 |
| Sep 15, 2026 | 6.55 | 6.69 | 6.48 | 6.50 | 6.50 | -0.46% | 20,600 |
| Sep 14, 2026 | 6.70 | 6.70 | 6.52 | 6.53 | 6.53 | -2.54% | 1,400 |
| Sep 11, 2026 | 6.53 | 6.78 | 6.53 | 6.70 | 6.70 | 1.82% | 51,100 |
| Sep 10, 2026 | 6.53 | 6.74 | 6.47 | 6.58 | 6.58 | 0.30% | 89,300 |
| Sep 9, 2026 | 6.63 | 6.77 | 6.53 | 6.56 | 6.56 | -3.39% | 24,000 |
| Sep 8, 2026 | 6.54 | 6.80 | 6.54 | 6.79 | 6.79 | 2.41% | 9,200 |
| Sep 4, 2026 | 6.37 | 6.63 | 6.37 | 6.63 | 6.63 | 3.27% | 22,200 |
| Sep 3, 2026 | 6.46 | 6.46 | 6.41 | 6.42 | 6.42 | -0.47% | 3,300 |
| Sep 2, 2026 | 6.34 | 6.45 | 6.29 | 6.45 | 6.45 | 4.54% | 29,900 |
| Sep 1, 2026 | 6.49 | 6.49 | 6.17 | 6.17 | 6.17 | -1.59% | 5,600 |
| Aug 31, 2026 | 6.37 | 6.50 | 6.20 | 6.27 | 6.27 | -1.10% | 10,800 |
| Aug 28, 2026 | 6.38 | 6.45 | 6.11 | 6.34 | 6.34 | -0.31% | 22,300 |
| Aug 27, 2026 | 6.62 | 6.64 | 6.36 | 6.36 | 6.36 | -1.24% | 10,200 |
| Aug 26, 2026 | 6.63 | 6.63 | 6.44 | 6.44 | 6.44 | -4.87% | 11,100 |
| 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 |