Biomm S.A. (BVMF:BIOM3)
Brazil
· Delayed Price · Currency is BRL 9.39
+0.59 (6.70%)
Dec 5, 2025, 5:39 PM GMT-3
Biomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.81 | 9.75 | 8.59 | 9.50 | 9.50 | 7.95% | 249,800 |
| Dec 4, 2025 | 7.49 | 8.80 | 7.29 | 8.80 | 8.80 | 19.57% | 278,800 |
| Dec 3, 2025 | 7.24 | 7.69 | 7.15 | 7.36 | 7.36 | 3.81% | 148,100 |
| Dec 2, 2025 | 7.15 | 7.34 | 7.05 | 7.09 | 7.09 | -1.53% | 132,600 |
| Dec 1, 2025 | 6.96 | 7.20 | 6.77 | 7.20 | 7.20 | 3.15% | 38,700 |
| Nov 28, 2025 | 7.32 | 7.35 | 6.95 | 6.98 | 6.98 | -3.06% | 82,700 |
| Nov 27, 2025 | 7.29 | 7.44 | 7.18 | 7.20 | 7.20 | 0.14% | 189,900 |
| Nov 26, 2025 | 7.29 | 7.35 | 7.12 | 7.19 | 7.19 | 0.42% | 97,900 |
| Nov 25, 2025 | 7.33 | 7.43 | 7.12 | 7.16 | 7.16 | 0.28% | 80,900 |
| Nov 24, 2025 | 7.51 | 7.52 | 7.10 | 7.14 | 7.14 | -1.92% | 76,500 |
| Nov 21, 2025 | 7.50 | 7.54 | 7.28 | 7.28 | 7.28 | -2.93% | 60,900 |
| Nov 19, 2025 | 7.03 | 7.55 | 7.03 | 7.50 | 7.50 | 7.45% | 231,000 |
| Nov 18, 2025 | 7.14 | 7.32 | 6.91 | 6.98 | 6.98 | -4.25% | 66,600 |
| Nov 17, 2025 | 7.49 | 7.49 | 7.11 | 7.29 | 7.29 | -2.80% | 73,800 |
| Nov 14, 2025 | 7.60 | 7.70 | 7.31 | 7.50 | 7.50 | 0.27% | 112,200 |
| Nov 13, 2025 | 7.46 | 7.75 | 7.37 | 7.48 | 7.48 | 2.33% | 131,800 |
| Nov 12, 2025 | 6.97 | 7.75 | 6.86 | 7.31 | 7.31 | 5.03% | 153,000 |
| Nov 11, 2025 | 6.27 | 7.09 | 6.15 | 6.96 | 6.96 | 9.78% | 225,400 |
| Nov 10, 2025 | 6.66 | 6.67 | 6.26 | 6.34 | 6.34 | -4.08% | 113,100 |
| Nov 7, 2025 | 7.40 | 7.41 | 6.61 | 6.61 | 6.61 | -10.68% | 177,000 |
| Nov 6, 2025 | 7.65 | 7.68 | 7.38 | 7.40 | 7.40 | -1.33% | 100,600 |
| Nov 5, 2025 | 7.76 | 7.76 | 7.40 | 7.50 | 7.50 | -3.72% | 116,800 |
| Nov 4, 2025 | 7.75 | 7.84 | 7.55 | 7.79 | 7.79 | 0.65% | 162,300 |
| Nov 3, 2025 | 7.74 | 8.07 | 7.57 | 7.74 | 7.74 | 0.78% | 113,300 |
| Oct 31, 2025 | 7.78 | 7.78 | 7.29 | 7.68 | 7.68 | 1.45% | 122,100 |
| Oct 30, 2025 | 7.77 | 7.77 | 7.57 | 7.57 | 7.57 | -2.95% | 48,500 |
| Oct 29, 2025 | 8.11 | 8.18 | 7.75 | 7.80 | 7.80 | -3.70% | 112,200 |
| Oct 28, 2025 | 8.55 | 8.56 | 7.90 | 8.10 | 8.10 | -5.26% | 67,600 |
| Oct 27, 2025 | 9.55 | 9.55 | 8.55 | 8.55 | 8.55 | -8.36% | 67,700 |
| Oct 24, 2025 | 9.48 | 9.70 | 9.33 | 9.33 | 9.33 | -0.96% | 25,700 |
| Oct 23, 2025 | 9.84 | 9.89 | 9.42 | 9.42 | 9.42 | -0.84% | 73,300 |
| Oct 22, 2025 | 9.36 | 10.10 | 9.36 | 9.50 | 9.50 | - | 83,500 |
| Oct 21, 2025 | 9.76 | 9.96 | 9.10 | 9.50 | 9.50 | -2.06% | 64,900 |
| Oct 20, 2025 | 10.16 | 10.22 | 9.70 | 9.70 | 9.70 | -4.15% | 107,900 |
| Oct 17, 2025 | 10.14 | 10.23 | 9.94 | 10.12 | 10.12 | -0.78% | 57,600 |
| Oct 16, 2025 | 10.17 | 10.28 | 9.89 | 10.20 | 10.20 | 0.20% | 27,500 |
| Oct 15, 2025 | 10.20 | 10.29 | 10.14 | 10.18 | 10.18 | -0.97% | 18,400 |
| Oct 14, 2025 | 10.23 | 10.29 | 10.16 | 10.28 | 10.28 | -0.10% | 23,500 |
| Oct 13, 2025 | 10.04 | 10.30 | 10.04 | 10.29 | 10.29 | 2.90% | 19,600 |
| Oct 10, 2025 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 34,600 |
| Oct 9, 2025 | 10.09 | 10.32 | 9.77 | 10.30 | 10.30 | 0.78% | 43,000 |
| Oct 8, 2025 | 10.24 | 10.39 | 10.17 | 10.22 | 10.22 | 0.79% | 55,300 |
| Oct 7, 2025 | 9.90 | 10.31 | 9.76 | 10.14 | 10.14 | 1.71% | 72,100 |
| Oct 6, 2025 | 10.00 | 10.18 | 9.75 | 9.97 | 9.97 | -1.38% | 53,400 |
| Oct 3, 2025 | 8.99 | 10.13 | 8.92 | 10.11 | 10.11 | 12.33% | 116,600 |
| Oct 2, 2025 | 9.00 | 9.24 | 8.85 | 9.00 | 9.00 | 1.01% | 29,800 |
| Oct 1, 2025 | 9.41 | 9.47 | 8.85 | 8.91 | 8.91 | -3.05% | 24,800 |
| Sep 30, 2025 | 9.56 | 9.84 | 9.02 | 9.19 | 9.19 | -3.26% | 102,800 |
| Sep 29, 2025 | 10.00 | 10.20 | 9.50 | 9.50 | 9.50 | -4.81% | 68,100 |
| Sep 26, 2025 | 9.80 | 10.20 | 9.55 | 9.98 | 9.98 | 3.21% | 58,100 |
| Sep 25, 2025 | 9.60 | 10.33 | 9.40 | 9.67 | 9.67 | 1.79% | 44,700 |
| Sep 24, 2025 | 9.25 | 9.57 | 9.12 | 9.50 | 9.50 | 1.28% | 42,800 |
| Sep 23, 2025 | 8.99 | 9.40 | 8.99 | 9.38 | 9.38 | 7.20% | 35,300 |
| Sep 22, 2025 | 8.74 | 8.90 | 8.52 | 8.75 | 8.75 | 1.51% | 14,500 |
| Sep 19, 2025 | 8.61 | 9.02 | 8.61 | 8.62 | 8.62 | -1.49% | 11,900 |
| Sep 18, 2025 | 8.54 | 9.00 | 8.54 | 8.75 | 8.75 | 2.46% | 11,600 |
| Sep 17, 2025 | 8.51 | 8.62 | 8.39 | 8.54 | 8.54 | 1.79% | 9,100 |
| Sep 16, 2025 | 8.21 | 8.59 | 8.21 | 8.39 | 8.39 | 1.57% | 20,400 |
| Sep 15, 2025 | 8.23 | 8.33 | 8.21 | 8.26 | 8.26 | 0.36% | 2,100 |
| Sep 12, 2025 | 8.35 | 8.36 | 8.16 | 8.23 | 8.23 | -1.08% | 2,100 |
| Sep 11, 2025 | 7.81 | 8.32 | 7.80 | 8.32 | 8.32 | 6.80% | 27,500 |
| Sep 10, 2025 | 7.38 | 7.84 | 7.38 | 7.79 | 7.79 | 5.56% | 26,900 |
| Sep 9, 2025 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 1.37% | 4,400 |
| Sep 8, 2025 | 6.95 | 7.34 | 6.94 | 7.28 | 7.28 | 4.75% | 32,900 |
| Sep 5, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 2.21% | 12,500 |
| Sep 4, 2025 | 6.77 | 6.94 | 6.77 | 6.80 | 6.80 | 2.41% | 8,600 |
| Sep 3, 2025 | 6.78 | 6.80 | 6.60 | 6.64 | 6.64 | -2.21% | 28,700 |
| Sep 2, 2025 | 6.78 | 6.92 | 6.78 | 6.79 | 6.79 | 1.34% | 14,200 |
| Sep 1, 2025 | 6.59 | 6.98 | 6.59 | 6.70 | 6.70 | 1.98% | 24,300 |
| Aug 29, 2025 | 6.40 | 6.99 | 6.36 | 6.57 | 6.57 | 1.86% | 54,000 |
| Aug 28, 2025 | 6.44 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 18,600 |
| Aug 27, 2025 | 6.43 | 6.48 | 6.39 | 6.40 | 6.40 | -1.23% | 20,700 |
| Aug 26, 2025 | 6.49 | 6.55 | 6.30 | 6.48 | 6.48 | 0.62% | 21,700 |
| Aug 25, 2025 | 7.14 | 7.23 | 6.44 | 6.44 | 6.44 | -7.34% | 59,900 |
| Aug 22, 2025 | 7.10 | 7.34 | 6.95 | 6.95 | 6.95 | -2.11% | 25,500 |
| Aug 21, 2025 | 6.95 | 7.10 | 6.90 | 7.10 | 7.10 | 2.45% | 1,700 |
| Aug 20, 2025 | 7.11 | 7.11 | 6.93 | 6.93 | 6.93 | -2.39% | 200 |
| Aug 19, 2025 | 7.09 | 7.11 | 7.09 | 7.10 | 7.10 | -0.28% | 700 |
| Aug 18, 2025 | 7.23 | 7.28 | 7.09 | 7.12 | 7.12 | -1.52% | 2,800 |
| Aug 15, 2025 | 7.11 | 7.67 | 6.89 | 7.23 | 7.23 | 1.26% | 13,800 |
| Aug 14, 2025 | 7.12 | 7.25 | 7.12 | 7.14 | 7.14 | -1.52% | 2,400 |
| Aug 13, 2025 | 7.18 | 7.34 | 7.16 | 7.25 | 7.25 | 3.57% | 8,700 |
| Aug 12, 2025 | 6.99 | 7.18 | 6.99 | 7.00 | 7.00 | 0.72% | 3,500 |
| Aug 11, 2025 | 7.04 | 7.11 | 6.82 | 6.95 | 6.95 | -3.47% | 16,700 |
| Aug 8, 2025 | 7.14 | 7.25 | 7.14 | 7.20 | 7.20 | - | 2,500 |
| Aug 7, 2025 | 7.13 | 7.20 | 7.13 | 7.20 | 7.20 | -0.14% | 1,100 |
| Aug 6, 2025 | 7.11 | 7.36 | 7.08 | 7.21 | 7.21 | 1.55% | 2,400 |
| Aug 5, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 0.42% | 2,200 |
| Aug 4, 2025 | 7.28 | 7.35 | 7.07 | 7.07 | 7.07 | -2.88% | 42,900 |
| Aug 1, 2025 | 7.29 | 7.36 | 7.21 | 7.28 | 7.28 | 1.82% | 2,200 |
| Jul 31, 2025 | 7.20 | 7.26 | 7.12 | 7.15 | 7.15 | 0.70% | 8,200 |
| Jul 30, 2025 | 7.12 | 7.24 | 7.10 | 7.10 | 7.10 | -0.28% | 2,900 |
| Jul 29, 2025 | 7.44 | 7.44 | 7.12 | 7.12 | 7.12 | -3.65% | 18,900 |
| Jul 28, 2025 | 7.40 | 7.57 | 7.39 | 7.39 | 7.39 | -0.81% | 8,100 |
| Jul 25, 2025 | 7.41 | 7.67 | 7.41 | 7.45 | 7.45 | 0.68% | 7,600 |
| Jul 24, 2025 | 7.60 | 7.94 | 7.40 | 7.40 | 7.40 | -3.65% | 28,200 |
| Jul 23, 2025 | 7.57 | 7.80 | 7.46 | 7.68 | 7.68 | 1.19% | 6,700 |
| Jul 22, 2025 | 7.46 | 7.59 | 7.40 | 7.59 | 7.59 | 2.57% | 800 |
| Jul 21, 2025 | 7.63 | 7.63 | 7.40 | 7.40 | 7.40 | -3.01% | 12,200 |
| Jul 18, 2025 | 7.61 | 7.71 | 7.58 | 7.63 | 7.63 | 1.73% | 5,200 |