Biomm S.A. (BVMF:BIOM3)
Brazil · Delayed Price · Currency is BRL 6.19
0.00 (0.00%)
Aug 6, 2026, 5:00 PM GMT-3
Biomm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.79 | 6.89 | 6.60 | 6.60 | 6.60 | -2.08% | 25,400 |
| Jun 16, 2026 | 6.82 | 6.82 | 6.60 | 6.74 | 6.74 | -2.32% | 49,700 |
| Jun 15, 2026 | 7.00 | 7.00 | 6.73 | 6.90 | 6.90 | 2.99% | 28,600 |
| Jun 12, 2026 | 6.90 | 6.95 | 6.63 | 6.70 | 6.70 | -2.33% | 105,000 |
| Jun 11, 2026 | 7.04 | 7.11 | 6.82 | 6.86 | 6.86 | -2.70% | 65,100 |
| Jun 10, 2026 | 6.85 | 7.06 | 6.85 | 7.05 | 7.05 | 5.22% | 153,000 |
| Jun 9, 2026 | 6.79 | 6.92 | 6.70 | 6.70 | 6.70 | - | 56,000 |
| Jun 8, 2026 | 6.97 | 6.98 | 6.70 | 6.70 | 6.70 | -2.05% | 48,900 |
| Jun 5, 2026 | 6.94 | 7.07 | 6.80 | 6.84 | 6.84 | 0.59% | 36,200 |
| Jun 3, 2026 | 7.20 | 7.20 | 6.78 | 6.80 | 6.80 | -5.29% | 43,900 |
| 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 |