BioPorto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.91	0.91	0.86	0.86	0.86	-5.08%	224,839
Mar 24, 2026	0.88	0.91	0.87	0.91	0.91	0.67%	80,551
Mar 23, 2026	0.93	0.93	0.86	0.90	0.90	-1.10%	743,984
Mar 20, 2026	0.94	0.95	0.90	0.91	0.91	-1.83%	193,281
Mar 19, 2026	0.92	0.94	0.90	0.93	0.93	7.17%	891,412
Mar 18, 2026	0.89	0.89	0.87	0.87	0.87	-2.37%	185,193
Mar 17, 2026	0.88	0.91	0.88	0.89	0.89	-0.45%	93,764
Mar 16, 2026	0.91	0.92	0.89	0.89	0.89	-0.56%	83,295
Mar 13, 2026	0.94	0.94	0.88	0.90	0.90	-3.45%	213,998
Mar 12, 2026	0.93	0.94	0.89	0.93	0.93	3.00%	109,974
Mar 11, 2026	0.92	0.95	0.90	0.90	0.90	0.11%	342,888
Mar 10, 2026	0.88	0.91	0.87	0.90	0.90	4.53%	176,236
Mar 9, 2026	0.89	0.90	0.86	0.86	0.86	-5.49%	447,289
Mar 6, 2026	0.93	0.94	0.90	0.91	0.91	-3.29%	438,130
Mar 5, 2026	0.92	0.94	0.92	0.94	0.94	2.51%	187,231
Mar 4, 2026	0.88	0.93	0.88	0.92	0.92	3.15%	289,757
Mar 3, 2026	0.92	0.92	0.88	0.89	0.89	-1.33%	236,247
Mar 2, 2026	0.91	0.91	0.88	0.90	0.90	-0.33%	67,146
Feb 27, 2026	0.88	0.91	0.88	0.91	0.91	3.43%	219,511
Feb 26, 2026	0.94	0.94	0.87	0.88	0.88	-5.61%	564,137
Feb 25, 2026	0.96	0.96	0.93	0.93	0.93	-3.34%	196,432
Feb 24, 2026	0.95	0.97	0.94	0.96	0.96	-0.21%	408,908
Feb 23, 2026	0.97	0.97	0.95	0.96	0.96	0.31%	253,561
Feb 20, 2026	0.96	0.96	0.94	0.96	0.96	-	325,350
Feb 19, 2026	0.96	0.96	0.95	0.96	0.96	-0.42%	59,597
Feb 18, 2026	0.97	0.99	0.96	0.96	0.96	-2.73%	152,552
Feb 17, 2026	0.96	0.99	0.95	0.99	0.99	1.75%	191,066
Feb 16, 2026	0.97	0.99	0.97	0.97	0.97	-	284,225
Feb 13, 2026	1.02	1.02	0.96	0.97	0.97	-2.61%	107,908
Feb 12, 2026	0.97	1.02	0.96	1.00	1.00	1.11%	923,098
Feb 11, 2026	0.99	0.99	0.97	0.99	0.99	-0.50%	174,342
Feb 10, 2026	1.02	1.02	0.99	0.99	0.99	0.81%	987,572
Feb 9, 2026	0.95	0.99	0.93	0.98	0.98	3.58%	1,019,080
Feb 6, 2026	0.96	0.99	0.95	0.95	0.95	-2.06%	274,195
Feb 5, 2026	0.95	0.98	0.95	0.97	0.97	2.65%	149,789
Feb 4, 2026	0.98	0.98	0.95	0.95	0.95	-3.87%	398,093
Feb 3, 2026	1.00	1.01	0.98	0.98	0.98	-1.21%	114,755
Feb 2, 2026	0.95	1.02	0.94	1.00	1.00	3.65%	719,736
Jan 30, 2026	0.97	0.97	0.93	0.96	0.96	0.63%	311,294
Jan 29, 2026	0.95	0.96	0.93	0.95	0.95	-1.24%	605,809
Jan 28, 2026	0.99	1.00	0.95	0.97	0.97	-3.30%	567,173
Jan 27, 2026	1.01	1.01	0.99	1.00	1.00	-1.09%	118,800
Jan 26, 2026	1.01	1.01	0.98	1.01	1.01	0.20%	378,557
Jan 23, 2026	1.03	1.03	1.00	1.01	1.01	-0.59%	244,585
Jan 22, 2026	1.00	1.03	0.98	1.01	1.01	1.40%	379,951
Jan 21, 2026	1.01	1.01	0.92	1.00	1.00	-1.38%	676,466
Jan 20, 2026	1.04	1.04	1.00	1.01	1.01	-1.55%	640,112
Jan 19, 2026	1.04	1.04	1.01	1.03	1.03	-2.65%	454,211
Jan 16, 2026	1.06	1.06	1.04	1.06	1.06	0.76%	229,470
Jan 15, 2026	1.06	1.07	1.05	1.05	1.05	-	177,140