BioPorto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	1.23	1.32	1.21	1.32	1.32	6.02%	925,395
May 22, 2026	1.23	1.26	1.21	1.25	1.25	2.05%	735,320
May 21, 2026	1.15	1.24	1.15	1.22	1.22	4.72%	682,666
May 20, 2026	1.16	1.22	1.14	1.17	1.17	-3.32%	496,814
May 19, 2026	1.22	1.22	1.18	1.21	1.21	-1.23%	119,790
May 18, 2026	1.23	1.24	1.18	1.22	1.22	0.83%	275,704
May 13, 2026	1.20	1.24	1.20	1.21	1.21	1.68%	886,915
May 12, 2026	1.18	1.20	1.16	1.19	1.19	0.85%	330,908
May 11, 2026	1.17	1.19	1.16	1.18	1.18	2.61%	168,243
May 8, 2026	1.19	1.19	1.15	1.15	1.15	-2.95%	295,004
May 7, 2026	1.15	1.19	1.15	1.19	1.19	3.95%	236,860
May 6, 2026	1.17	1.20	1.12	1.14	1.14	-2.56%	488,441
May 5, 2026	1.22	1.22	1.17	1.17	1.17	-3.70%	378,826
May 4, 2026	1.24	1.27	1.20	1.22	1.22	-2.02%	920,068
May 1, 2026	1.12	1.24	1.12	1.24	1.24	9.73%	1,783,206
Apr 30, 2026	1.09	1.13	1.07	1.13	1.13	4.63%	856,512
Apr 29, 2026	1.09	1.09	1.02	1.08	1.08	8.65%	811,413
Apr 28, 2026	1.07	1.10	0.98	0.99	0.99	-6.23%	1,094,083
Apr 27, 2026	0.99	1.07	0.97	1.06	1.06	9.05%	819,383
Apr 24, 2026	0.94	0.97	0.92	0.97	0.97	4.07%	736,155
Apr 23, 2026	0.93	0.95	0.92	0.93	0.93	-1.06%	121,971
Apr 22, 2026	0.92	0.95	0.91	0.94	0.94	0.85%	104,205
Apr 21, 2026	0.93	0.94	0.92	0.94	0.94	-0.64%	185,920
Apr 20, 2026	0.95	0.95	0.92	0.94	0.94	-0.42%	474,040
Apr 17, 2026	0.95	0.95	0.93	0.95	0.95	0.21%	399,748
Apr 16, 2026	0.93	0.95	0.92	0.94	0.94	1.29%	165,739
Apr 15, 2026	0.94	0.96	0.92	0.93	0.93	-0.85%	186,377
Apr 14, 2026	0.94	0.96	0.91	0.94	0.94	5.15%	339,599
Apr 13, 2026	0.98	0.98	0.89	0.89	0.89	-7.84%	484,144
Apr 10, 2026	0.97	1.00	0.94	0.97	0.97	-	545,277
Apr 9, 2026	1.04	1.05	0.95	0.97	0.97	-5.83%	1,039,178
Apr 8, 2026	0.86	1.03	0.85	1.03	1.03	22.04%	2,196,766
Apr 7, 2026	0.89	0.89	0.84	0.84	0.84	-5.06%	460,159
Apr 1, 2026	0.89	0.95	0.88	0.89	0.89	2.77%	703,898
Mar 31, 2026	0.84	0.88	0.84	0.87	0.87	0.58%	155,538
Mar 30, 2026	0.88	0.88	0.84	0.86	0.86	-0.92%	214,669
Mar 27, 2026	0.89	0.92	0.85	0.87	0.87	-0.80%	103,497
Mar 26, 2026	0.86	0.88	0.85	0.88	0.88	1.74%	539,632
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