Biomm On

BIOM3
🏛️ brazil →
9.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 13.25 13.42 12.91 12.93 0.0M
2021-12-29 13.31 13.53 13.05 13.43 0.0M
2021-12-28 13.37 13.58 13.20 13.32 0.0M
2021-12-27 13.43 13.65 13.19 13.27 0.0M
2021-12-23 13.34 13.60 13.00 13.15 0.0M
2021-12-22 13.45 13.73 13.05 13.35 0.1M
2021-12-21 13.04 13.94 13.04 13.35 0.0M
2021-12-20 13.45 14.04 12.90 12.90 0.0M
2021-12-17 12.92 14.12 12.80 13.81 0.0M
2021-12-16 13.29 13.40 12.90 12.90 0.0M
2021-12-15 12.96 13.20 12.85 13.17 0.0M
2021-12-14 13.25 13.49 12.73 12.94 0.0M
2021-12-13 13.91 13.92 12.83 12.94 0.0M
2021-12-10 12.82 13.69 12.15 13.62 0.1M
2021-12-09 12.93 13.03 12.55 12.65 0.0M
2021-12-08 12.99 13.25 12.80 13.20 0.0M
2021-12-07 13.15 13.25 12.98 13.18 0.0M
2021-12-06 13.04 13.71 12.84 12.84 0.0M
2021-12-03 13.00 13.69 12.82 12.82 0.0M
2021-12-02 12.95 13.31 12.55 13.23 0.0M
2021-12-01 13.15 13.63 12.26 12.86 0.0M
2021-11-30 12.70 13.07 12.70 12.95 0.0M
2021-11-29 12.55 13.65 12.55 12.75 0.0M
2021-11-26 12.85 13.10 12.10 12.95 0.0M
2021-11-25 12.75 13.15 12.65 13.00 0.0M
2021-11-24 13.20 13.20 12.35 12.75 0.0M
2021-11-23 13.25 13.25 12.49 12.85 0.0M
2021-11-22 13.35 13.46 13.05 13.05 0.0M
2021-11-19 13.45 13.89 13.35 13.35 0.0M
2021-11-18 13.93 13.93 13.28 13.45 0.0M
2021-11-17 14.20 14.20 13.74 13.74 0.0M
2021-11-16 14.42 14.64 14.19 14.20 0.0M
2021-11-12 14.04 14.39 13.75 14.39 0.0M
2021-11-11 14.14 14.14 14.04 14.04 0.0M
2021-11-10 13.87 14.04 13.65 13.94 0.0M
2021-11-09 13.47 13.63 13.45 13.63 0.0M
2021-11-08 13.77 13.84 13.30 13.30 0.0M
2021-11-05 13.93 13.93 13.66 13.92 0.0M
2021-11-04 13.67 13.94 13.67 13.80 0.0M
2021-11-03 13.93 13.94 13.26 13.41 0.0M
2021-11-01 13.93 13.93 13.71 13.89 0.0M
2021-10-29 14.12 14.20 13.41 13.83 0.0M
2021-10-28 13.64 13.95 13.64 13.81 0.0M
2021-10-27 14.04 14.04 13.21 13.35 0.0M
2021-10-26 14.44 14.75 13.66 13.93 0.0M
2021-10-25 13.50 14.45 13.50 14.45 0.0M
2021-10-22 14.55 14.55 13.09 13.18 0.0M
2021-10-21 14.59 14.59 13.98 14.45 0.0M
2021-10-20 14.32 14.68 14.32 14.68 0.0M
2021-10-19 14.75 14.75 14.17 14.33 0.0M
2021-10-18 14.94 14.96 14.74 14.75 0.0M
2021-10-15 15.33 15.71 14.84 14.84 0.0M
2021-10-14 14.85 14.94 14.84 14.93 0.0M
2021-10-13 14.84 15.14 14.84 15.13 0.0M
2021-10-11 14.76 14.94 14.76 14.94 0.0M
2021-10-08 14.94 15.13 14.76 14.94 0.0M
2021-10-07 14.69 15.33 14.69 14.94 0.0M
2021-10-06 15.65 15.94 14.88 14.88 0.0M
2021-10-05 15.94 16.32 15.84 15.84 0.0M
2021-10-04 16.14 16.32 15.73 15.89 0.0M
2021-10-01 15.19 16.23 15.19 15.64 0.0M
2021-09-30 14.94 15.04 14.50 14.82 0.0M
2021-09-29 15.04 15.08 14.93 14.93 0.0M
2021-09-28 15.53 15.64 14.44 14.84 0.0M
2021-09-27 14.74 15.24 14.59 15.24 0.0M
2021-09-24 14.59 14.94 14.59 14.79 0.0M
2021-09-23 15.44 15.53 15.29 15.34 0.0M
2021-09-22 15.12 15.68 15.12 15.29 0.0M
2021-09-21 15.27 15.41 14.94 14.94 0.0M
2021-09-20 14.91 15.03 14.79 14.94 0.0M
2021-09-17 14.91 14.91 14.91 14.91 0.0M
2021-09-16 15.74 15.87 15.17 15.17 0.0M
2021-09-15 15.64 15.93 15.25 15.84 0.0M
2021-09-14 14.43 15.84 14.43 15.54 0.0M
2021-09-13 13.89 14.58 13.89 14.44 0.0M
2021-09-10 13.16 14.00 12.95 13.89 0.0M
2021-09-09 12.06 13.39 12.05 13.39 0.0M
2021-09-08 13.05 13.40 11.75 12.15 0.0M
2021-09-06 12.96 13.00 12.67 12.85 0.0M
2021-09-03 13.05 13.05 12.75 12.75 0.0M
2021-09-02 13.45 13.45 12.95 12.95 0.0M
2021-09-01 13.53 14.02 12.56 14.02 0.0M
2021-08-31 13.75 14.25 13.69 13.70 0.0M
2021-08-30 14.61 14.62 13.84 13.84 0.0M
2021-08-27 14.09 14.44 14.05 14.44 0.0M
2021-08-26 13.53 14.44 13.53 13.84 0.0M
2021-08-25 13.65 13.69 13.52 13.69 0.0M
2021-08-24 12.95 13.99 12.90 13.84 0.0M
2021-08-23 12.74 12.89 12.54 12.89 0.0M
2021-08-20 12.45 13.45 12.20 12.95 0.0M
2021-08-19 12.45 12.95 12.27 12.63 0.0M
2021-08-18 12.44 12.45 12.15 12.15 0.0M
2021-08-17 12.77 12.85 12.35 12.35 0.0M
2021-08-16 13.15 13.15 12.85 12.85 0.0M
2021-08-13 13.83 13.94 12.85 13.09 0.0M
2021-08-12 14.39 14.49 13.55 13.83 0.0M
2021-08-11 14.47 14.47 14.29 14.29 0.0M
2021-08-10 14.62 14.74 14.47 14.47 0.0M
2021-08-09 14.44 14.73 14.29 14.73 0.0M
2021-08-06 14.59 14.59 14.44 14.44 0.0M
2021-08-05 14.50 14.77 14.43 14.46 0.0M
2021-08-04 14.99 15.04 14.44 14.44 0.0M
2021-08-03 14.86 14.95 14.74 14.91 0.0M
2021-08-02 15.24 15.44 14.84 14.84 0.0M
2021-07-30 15.23 15.23 14.94 15.04 0.0M
2021-07-29 15.08 15.54 15.08 15.24 0.0M
2021-07-28 15.46 15.46 14.94 14.95 0.0M
2021-07-27 15.47 15.53 15.20 15.29 0.0M
2021-07-26 15.24 15.52 14.74 15.39 0.0M
2021-07-23 15.10 15.21 15.00 15.14 0.0M
2021-07-22 15.04 15.32 15.04 15.11 0.0M
2021-07-21 15.28 15.39 15.06 15.06 0.0M
2021-07-20 15.29 15.34 15.14 15.17 0.0M
2021-07-19 15.16 15.52 15.14 15.14 0.0M
2021-07-16 15.32 15.34 15.17 15.33 0.0M
2021-07-15 15.52 15.52 15.05 15.14 0.0M
2021-07-14 15.49 15.78 15.39 15.39 0.0M
2021-07-13 15.52 15.64 15.37 15.43 0.0M
2021-07-12 15.81 15.84 15.56 15.56 0.0M
2021-07-08 15.91 16.23 15.37 15.59 0.0M
2021-07-07 15.85 15.92 15.83 15.92 0.0M
2021-07-06 16.14 16.14 15.74 15.98 0.0M
2021-07-05 16.31 16.39 15.89 15.94 0.0M
2021-07-02 15.25 16.32 15.25 16.32 0.0M
2021-07-01 15.43 15.44 15.36 15.38 0.0M
2021-06-30 15.50 15.63 15.38 15.39 0.0M
2021-06-29 15.41 15.53 15.40 15.41 0.0M
2021-06-28 15.49 15.64 15.48 15.54 0.0M
2021-06-25 15.68 15.74 15.59 15.69 0.0M
2021-06-24 15.77 15.79 15.67 15.73 0.0M
2021-06-23 15.67 15.83 15.44 15.77 0.0M
2021-06-22 15.75 15.89 15.65 15.70 0.0M
2021-06-21 16.02 16.04 15.78 15.80 0.0M
2021-06-18 16.02 16.03 15.80 16.01 0.0M
2021-06-17 16.06 16.16 15.85 16.03 0.0M
2021-06-16 16.12 16.19 15.86 16.12 0.0M
2021-06-15 15.93 16.21 15.74 16.04 0.0M
2021-06-14 15.64 15.90 15.41 15.90 0.0M
2021-06-11 15.71 15.74 15.54 15.54 0.0M
2021-06-10 15.75 15.79 15.34 15.49 0.0M
2021-06-09 15.82 15.90 15.66 15.67 0.0M
2021-06-08 15.83 15.84 15.64 15.65 0.0M
2021-06-07 16.33 16.39 15.63 15.83 0.0M
2021-06-04 15.96 15.98 15.85 15.93 0.0M
2021-06-02 16.09 16.25 15.97 15.97 0.0M
2021-06-01 15.94 16.20 15.94 16.14 0.0M
2021-05-31 16.22 16.22 16.04 16.18 0.0M
2021-05-28 16.13 16.33 15.89 16.04 0.0M
2021-05-27 16.37 16.93 16.28 16.28 0.0M
2021-05-26 15.87 16.33 15.64 16.07 0.0M
2021-05-25 15.84 15.93 15.54 15.66 0.0M
2021-05-24 15.95 15.95 15.72 15.77 0.0M
2021-05-21 16.06 16.13 15.44 15.74 0.1M
2021-05-20 16.20 16.30 16.18 16.30 0.0M
2021-05-19 16.14 16.65 16.08 16.39 0.0M
2021-05-18 16.42 16.42 16.14 16.38 0.0M
2021-05-17 16.41 16.78 15.94 16.28 0.0M
2021-05-14 15.95 16.23 15.85 16.22 0.0M
2021-05-13 16.07 16.14 15.72 15.85 0.0M
2021-05-12 15.94 16.04 15.69 15.87 0.0M
2021-05-11 15.93 16.14 15.93 15.99 0.0M
2021-05-10 15.75 16.20 15.69 15.74 0.0M
2021-05-07 15.67 15.99 15.67 15.94 0.0M
2021-05-06 15.96 16.23 15.76 15.76 0.0M
2021-05-05 15.94 16.05 15.74 15.93 0.0M
2021-05-04 16.12 16.33 15.55 15.78 0.0M
2021-05-03 16.63 16.63 15.64 15.94 0.0M
2021-04-30 16.33 16.82 16.32 16.82 0.0M
2021-04-29 16.84 16.84 16.23 16.23 0.0M
2021-04-28 17.08 17.08 16.79 16.93 0.0M
2021-04-27 17.31 17.31 16.89 17.06 0.0M
2021-04-26 17.27 17.42 16.96 17.33 0.0M
2021-04-23 17.42 17.43 17.26 17.26 0.0M
2021-04-22 17.35 17.60 17.23 17.45 0.0M
2021-04-20 17.52 17.58 17.32 17.35 0.0M
2021-04-19 17.39 17.52 17.35 17.52 0.0M
2021-04-16 17.47 17.71 17.45 17.61 0.0M
2021-04-15 17.67 18.03 17.54 17.63 0.0M
2021-04-14 17.68 17.92 17.50 17.58 0.0M
2021-04-13 17.70 18.04 17.50 17.55 0.0M
2021-04-12 17.67 17.73 17.11 17.28 0.0M
2021-04-09 17.81 18.02 17.34 17.66 0.0M
2021-04-08 17.88 18.13 17.46 17.81 0.0M
2021-04-07 18.24 19.42 17.30 17.88 0.2M
2021-04-06 16.68 16.68 16.12 16.28 0.0M
2021-04-05 16.14 16.63 16.05 16.63 0.0M
2021-04-01 16.12 16.53 15.94 15.94 0.0M
2021-03-31 16.54 16.73 16.05 16.05 0.0M
2021-03-30 16.51 16.63 16.29 16.54 0.0M
2021-03-29 16.19 16.93 16.19 16.51 0.1M
2021-03-26 16.27 16.34 16.14 16.19 0.0M
2021-03-25 15.81 16.17 15.45 15.96 0.0M
2021-03-24 15.62 15.78 15.29 15.55 0.0M
2021-03-23 15.40 15.94 15.34 15.59 0.0M
2021-03-22 14.88 15.32 14.87 15.32 0.0M
2021-03-19 15.10 15.10 14.87 14.87 0.0M
2021-03-18 15.09 15.27 14.87 14.87 0.0M
2021-03-17 14.84 15.09 14.84 15.09 0.0M
2021-03-16 15.14 15.14 14.89 14.89 0.0M
2021-03-15 15.29 15.31 15.06 15.09 0.0M
2021-03-12 15.23 15.33 15.03 15.08 0.0M
2021-03-11 15.42 15.89 15.05 15.05 0.0M
2021-03-10 15.03 15.44 14.80 15.32 0.0M
2021-03-09 14.74 15.22 14.74 15.01 0.0M
2021-03-08 14.74 14.98 14.74 14.74 0.0M
2021-03-05 14.62 15.02 14.62 14.85 0.0M
2021-03-04 15.01 15.01 14.74 14.79 0.0M
2021-03-03 15.04 15.04 14.69 14.78 0.0M
2021-03-02 14.94 15.03 14.64 14.94 0.0M
2021-03-01 14.67 14.72 14.45 14.69 0.0M
2021-02-26 14.88 14.93 14.69 14.93 0.0M
2021-02-25 15.19 15.33 14.79 14.83 0.0M
2021-02-24 14.80 15.00 14.72 14.94 0.0M
2021-02-23 14.92 15.32 14.67 14.74 0.0M
2021-02-22 14.76 14.93 14.44 14.69 0.0M
2021-02-19 14.74 15.21 14.74 15.14 0.0M
2021-02-18 14.89 14.91 14.70 14.71 0.0M
2021-02-17 15.06 15.43 14.79 14.89 0.0M
2021-02-12 14.83 15.52 14.83 14.93 0.0M
2021-02-11 14.92 15.19 14.74 14.74 0.0M
2021-02-10 14.93 15.41 14.34 14.71 0.0M
2021-02-09 15.12 15.26 14.94 14.94 0.0M
2021-02-08 15.38 15.44 15.05 15.10 0.0M
2021-02-05 15.60 15.73 15.28 15.28 0.0M
2021-02-04 15.69 15.81 15.39 15.39 0.0M
2021-02-03 15.69 15.80 15.31 15.54 0.0M
2021-02-02 15.67 15.85 15.60 15.60 0.0M
2021-02-01 15.68 15.68 15.29 15.53 0.0M
2021-01-29 15.42 15.48 15.26 15.40 0.0M
2021-01-28 15.76 16.08 15.29 15.46 0.0M
2021-01-27 15.49 15.72 15.25 15.54 0.0M
2021-01-26 15.83 15.93 15.48 15.49 0.0M
2021-01-22 15.75 15.93 15.46 15.84 0.0M
2021-01-21 15.77 15.94 15.64 15.89 0.0M
2021-01-20 16.00 16.04 15.79 15.79 0.0M
2021-01-19 16.04 16.10 16.04 16.09 0.0M
2021-01-18 16.08 16.26 16.07 16.14 0.0M
2021-01-15 16.14 16.30 16.13 16.27 0.0M
2021-01-14 15.93 16.33 15.70 16.33 0.0M
2021-01-13 15.75 16.16 15.75 15.94 0.0M
2021-01-12 15.78 16.26 15.38 15.94 0.0M
2021-01-11 16.22 16.22 15.59 15.59 0.0M
2021-01-08 15.92 16.67 15.44 15.89 0.1M
2021-01-07 16.14 16.28 15.29 15.60 0.1M
2021-01-06 16.22 16.31 16.02 16.14 0.0M
2021-01-05 16.06 16.22 15.94 16.18 0.0M
2021-01-04 16.33 16.40 16.05 16.12 0.0M