Biomm S.A. (BVMF:BIOM3)
Brazil
· Delayed Price · Currency is BRL 7.61
+0.21 (2.84%)
Mar 9, 2026, 3:41 PM GMT-3
Biomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.05 | 7.75 | 6.94 | 7.40 | 7.40 | 2.78% | 69,100 |
| Mar 5, 2026 | 7.53 | 7.55 | 7.02 | 7.20 | 7.20 | -5.26% | 67,500 |
| Mar 4, 2026 | 6.44 | 7.64 | 6.44 | 7.60 | 7.60 | 17.83% | 154,100 |
| Mar 3, 2026 | 6.20 | 6.48 | 6.10 | 6.45 | 6.45 | 2.22% | 95,100 |
| Mar 2, 2026 | 6.14 | 6.31 | 6.14 | 6.31 | 6.31 | - | 32,100 |
| Feb 27, 2026 | 6.27 | 6.31 | 6.17 | 6.31 | 6.31 | 0.16% | 37,400 |
| Feb 26, 2026 | 6.29 | 6.30 | 6.05 | 6.30 | 6.30 | 3.11% | 102,900 |
| Feb 25, 2026 | 6.50 | 6.50 | 6.08 | 6.11 | 6.11 | -5.86% | 82,000 |
| Feb 24, 2026 | 6.10 | 6.61 | 6.10 | 6.49 | 6.49 | 6.05% | 95,900 |
| Feb 23, 2026 | 6.25 | 6.25 | 6.06 | 6.12 | 6.12 | -1.13% | 40,300 |
| Feb 20, 2026 | 6.25 | 6.65 | 6.12 | 6.19 | 6.19 | -0.16% | 162,900 |
| Feb 19, 2026 | 6.21 | 6.32 | 6.04 | 6.20 | 6.20 | - | 47,600 |
| Feb 18, 2026 | 6.00 | 6.24 | 6.00 | 6.20 | 6.20 | 1.14% | 39,600 |
| Feb 13, 2026 | 6.03 | 6.15 | 5.95 | 6.13 | 6.13 | 2.34% | 45,900 |
| Feb 12, 2026 | 6.02 | 6.08 | 5.93 | 5.99 | 5.99 | 0.17% | 29,900 |
| Feb 11, 2026 | 6.15 | 6.15 | 5.95 | 5.98 | 5.98 | -0.33% | 81,300 |
| Feb 10, 2026 | 6.35 | 6.35 | 5.91 | 6.00 | 6.00 | -3.23% | 90,300 |
| Feb 9, 2026 | 6.06 | 6.26 | 5.97 | 6.20 | 6.20 | 3.16% | 36,100 |
| Feb 6, 2026 | 6.01 | 6.25 | 5.90 | 6.01 | 6.01 | 0.67% | 69,400 |
| Feb 5, 2026 | 5.99 | 6.07 | 5.94 | 5.97 | 5.97 | -0.33% | 19,600 |
| Feb 4, 2026 | 6.37 | 6.37 | 5.92 | 5.99 | 5.99 | -5.82% | 55,900 |
| Feb 3, 2026 | 6.70 | 6.81 | 6.36 | 6.36 | 6.36 | -5.64% | 115,600 |
| Feb 2, 2026 | 6.15 | 6.81 | 5.95 | 6.74 | 6.74 | 9.59% | 250,300 |
| Jan 30, 2026 | 6.12 | 6.35 | 5.97 | 6.15 | 6.15 | 0.65% | 43,500 |
| Jan 29, 2026 | 6.17 | 6.25 | 5.80 | 6.11 | 6.11 | -0.65% | 161,100 |
| Jan 28, 2026 | 6.21 | 6.34 | 6.10 | 6.15 | 6.15 | -0.81% | 61,600 |
| Jan 27, 2026 | 6.25 | 6.34 | 6.10 | 6.20 | 6.20 | -0.80% | 78,400 |
| Jan 26, 2026 | 6.27 | 6.31 | 5.94 | 6.25 | 6.25 | 0.81% | 124,300 |
| Jan 23, 2026 | 6.01 | 6.32 | 5.92 | 6.20 | 6.20 | 2.14% | 105,200 |
| Jan 22, 2026 | 5.92 | 6.30 | 5.92 | 6.07 | 6.07 | 2.88% | 137,100 |
| Jan 21, 2026 | 6.02 | 6.17 | 5.75 | 5.90 | 5.90 | -1.67% | 335,000 |
| Jan 20, 2026 | 6.90 | 7.04 | 6.00 | 6.00 | 6.00 | -12.41% | 145,100 |
| Jan 19, 2026 | 7.06 | 7.10 | 6.83 | 6.85 | 6.85 | -2.84% | 88,700 |
| Jan 16, 2026 | 7.00 | 7.29 | 6.86 | 7.05 | 7.05 | 0.71% | 83,300 |
| Jan 15, 2026 | 7.06 | 7.18 | 6.90 | 7.00 | 7.00 | - | 94,700 |
| Jan 14, 2026 | 7.15 | 7.29 | 6.94 | 7.00 | 7.00 | -0.99% | 101,700 |
| Jan 13, 2026 | 7.03 | 7.19 | 6.80 | 7.07 | 7.07 | 0.57% | 53,100 |
| Jan 12, 2026 | 7.23 | 7.32 | 6.92 | 7.03 | 7.03 | -0.42% | 102,300 |
| Jan 9, 2026 | 7.28 | 7.29 | 7.05 | 7.06 | 7.06 | -0.84% | 38,000 |
| Jan 8, 2026 | 7.25 | 7.29 | 7.12 | 7.12 | 7.12 | -1.79% | 20,200 |
| Jan 7, 2026 | 7.70 | 7.70 | 7.24 | 7.25 | 7.25 | -7.05% | 61,800 |
| Jan 6, 2026 | 7.83 | 8.04 | 7.47 | 7.80 | 7.80 | 4.00% | 233,200 |
| Jan 5, 2026 | 7.11 | 7.69 | 7.10 | 7.50 | 7.50 | 5.63% | 120,000 |
| Jan 2, 2026 | 7.27 | 7.27 | 7.05 | 7.10 | 7.10 | -1.66% | 23,500 |
| Dec 30, 2025 | 7.11 | 7.22 | 7.05 | 7.22 | 7.22 | 2.41% | 33,600 |
| Dec 29, 2025 | 7.00 | 7.11 | 6.85 | 7.05 | 7.05 | 0.71% | 30,100 |
| Dec 26, 2025 | 6.92 | 7.17 | 6.88 | 7.00 | 7.00 | 1.01% | 35,300 |
| Dec 23, 2025 | 7.14 | 7.17 | 6.90 | 6.93 | 6.93 | -0.86% | 35,000 |
| Dec 22, 2025 | 7.25 | 7.26 | 6.99 | 6.99 | 6.99 | -4.64% | 42,900 |
| Dec 19, 2025 | 7.46 | 7.77 | 7.10 | 7.33 | 7.33 | -1.08% | 417,500 |
| Dec 18, 2025 | 6.97 | 7.50 | 6.90 | 7.41 | 7.41 | 8.18% | 116,900 |
| Dec 17, 2025 | 7.56 | 7.60 | 6.85 | 6.85 | 6.85 | -8.79% | 82,700 |
| Dec 16, 2025 | 8.01 | 8.04 | 7.23 | 7.51 | 7.51 | -5.06% | 234,500 |
| Dec 15, 2025 | 9.12 | 9.20 | 7.91 | 7.91 | 7.91 | -11.12% | 118,800 |
| Dec 12, 2025 | 9.10 | 9.20 | 8.70 | 8.90 | 8.90 | -1.77% | 33,100 |
| Dec 11, 2025 | 9.00 | 9.38 | 8.60 | 9.06 | 9.06 | 0.67% | 100,200 |
| Dec 10, 2025 | 9.29 | 9.29 | 8.82 | 9.00 | 9.00 | -2.17% | 35,000 |
| Dec 9, 2025 | 9.18 | 9.39 | 8.45 | 9.20 | 9.20 | 1.10% | 84,600 |
| Dec 8, 2025 | 9.51 | 9.60 | 8.40 | 9.10 | 9.10 | -4.21% | 123,700 |
| 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 |