Cotação atual, histórico e gráfico do papel: BIOM11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
04/10/2024 | 12,90% | 0,08 | 0,70 | 0,51 | 0,51 | 0,70 | 1K | 9 |
03/10/2024 | 0,00% | 0,00 | 0,62 | 0,62 | 0,62 | 0,62 | 124 | 1 |
02/10/2024 | -4,62% | -0,03 | 0,62 | 0,65 | 0,62 | 0,65 | 833 | 6 |
01/10/2024 | 0,00% | 0,00 | 0,65 | 0,65 | 0,65 | 0,65 | 65 | 1 |
30/09/2024 | 16,07% | 0,09 | 0,65 | 0,70 | 0,65 | 0,85 | 2K | 8 |
27/09/2024 | -5,08% | -0,03 | 0,56 | 0,67 | 0,55 | 0,80 | 1K | 18 |
26/09/2024 | -25,32% | -0,20 | 0,59 | 0,78 | 0,43 | 0,90 | 3K | 24 |
|
25/09/2024 | 68,09% | 0,32 | 0,79 | 0,45 | 0,41 | 0,99 | 6K | 39 |
24/09/2024 | 0,00% | 0,00 | 0,47 | 0,47 | 0,47 | 0,47 | 188 | 3 |
23/09/2024 | -2,08% | -0,01 | 0,47 | 0,47 | 0,47 | 0,58 | 1K | 12 |
20/09/2024 | 0,00% | 0,00 | 0,48 | 0,48 | 0,48 | 0,48 | 48 | 1 |
19/09/2024 | 0,00% | 0,00 | 0,48 | 0,48 | 0,48 | 0,48 | 240 | 5 |
18/09/2024 | 11,63% | 0,05 | 0,48 | 0,43 | 0,43 | 0,58 | 483 | 6 |
17/09/2024 | 13,16% | 0,05 | 0,43 | 0,39 | 0,39 | 0,44 | 735 | 11 |
16/09/2024 | 0,00% | 0,00 | 0,38 | 0,38 | 0,38 | 0,38 | 76 | 2 |
13/09/2024 | 22,58% | 0,07 | 0,38 | 0,30 | 0,30 | 0,38 | 174 | 4 |
12/09/2024 | 0,00% | 0,00 | 0,31 | 0,31 | 0,31 | 0,31 | 310 | 3 |
10/09/2024 | -8,82% | -0,03 | 0,31 | 0,31 | 0,31 | 0,31 | 124 | 4 |
09/09/2024 | -26,09% | -0,12 | 0,34 | 0,45 | 0,34 | 0,45 | 2K | 15 |
06/09/2024 | 31,43% | 0,11 | 0,46 | 0,36 | 0,35 | 0,46 | 626 | 10 |
05/09/2024 | -5,41% | -0,02 | 0,35 | 0,37 | 0,35 | 0,66 | 5K | 38 |
04/09/2024 | 0,00% | 0,00 | 0,37 | 0,31 | 0,31 | 0,37 | 68 | 2 |
03/09/2024 | 0,00% | 0,00 | 0,37 | 0,37 | 0,37 | 0,37 | 259 | 5 |
02/09/2024 | 32,14% | 0,09 | 0,37 | 0,37 | 0,37 | 0,37 | 37 | 1 |
30/08/2024 | -28,21% | -0,11 | 0,28 | 0,28 | 0,28 | 0,28 | 364 | 4 |
29/08/2024 | 0,00% | 0,00 | 0,39 | 0,39 | 0,39 | 0,39 | 39 | 1 |
28/08/2024 | -35,00% | -0,21 | 0,39 | 0,60 | 0,39 | 0,60 | 5K | 21 |
27/08/2024 | 100,00% | 0,30 | 0,60 | 0,31 | 0,30 | 0,61 | 2K | 18 |
26/08/2024 | -18,92% | -0,07 | 0,30 | 0,40 | 0,30 | 0,40 | 147 | 3 |
23/08/2024 | 0,00% | 0,00 | 0,37 | 0,37 | 0,37 | 0,37 | 111 | 3 |
22/08/2024 | 0,00% | 0,00 | 0,37 | 0,36 | 0,36 | 0,37 | 73 | 2 |
21/08/2024 | 0,00% | 0,00 | 0,37 | 0,37 | 0,37 | 0,37 | 1K | 7 |
20/08/2024 | 27,59% | 0,08 | 0,37 | 0,29 | 0,29 | 0,37 | 496 | 8 |
16/08/2024 | -6,45% | -0,02 | 0,29 | 0,29 | 0,29 | 0,31 | 843 | 12 |
15/08/2024 | -8,82% | -0,03 | 0,31 | 0,32 | 0,31 | 0,34 | 1K | 10 |
14/08/2024 | 13,33% | 0,04 | 0,34 | 0,30 | 0,30 | 0,45 | 7K | 25 |
13/08/2024 | -33,33% | -0,15 | 0,30 | 0,45 | 0,30 | 0,45 | 24K | 39 |
12/08/2024 | 0,00% | 0,00 | 0,45 | 0,61 | 0,45 | 0,89 | 9K | 67 |
09/08/2024 | 350,00% | 0,35 | 0,45 | 0,17 | 0,17 | 0,81 | 19K | 132 |
08/08/2024 | 900,00% | 0,09 | 0,10 | 0,05 | 0,05 | 0,10 | 3K | 37 |
05/08/2024 | -99,86% | -6,89 | 0,01 | 0,01 | 0,01 | 0,01 | 1 | 1 |
27/10/2020 | -1,43% | -0,10 | 6,90 | 6,90 | 6,90 | 6,90 | 7K | 2 |
21/10/2020 | -6,04% | -0,45 | 7,00 | 6,91 | 6,91 | 7,40 | 14K | 5 |
20/10/2020 | -27,67% | -2,85 | 7,45 | 8,95 | 7,30 | 8,96 | 22K | 19 |
19/10/2020 | 47,14% | 3,30 | 10,30 | 8,31 | 8,31 | 11,60 | 72K | 47 |
16/10/2020 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 700 | 1 |
07/10/2020 | -7,28% | -0,55 | 7,00 | 7,00 | 7,00 | 7,00 | 1K | 2 |
06/10/2020 | -5,62% | -0,45 | 7,55 | 7,55 | 7,55 | 7,55 | 755 | 1 |
10/09/2020 | 4,58% | 0,35 | 8,00 | 8,00 | 8,00 | 8,00 | 800 | 1 |
03/09/2020 | -10,00% | -0,85 | 7,65 | 8,51 | 7,51 | 8,51 | 11K | 10 |
01/09/2020 | -0,58% | -0,05 | 8,50 | 8,50 | 8,00 | 8,50 | 8K | 8 |
28/08/2020 | -14,50% | -1,45 | 8,55 | 8,55 | 8,55 | 8,55 | 855 | 1 |
26/08/2020 | 16,28% | 1,40 | 10,00 | 10,02 | 10,00 | 10,10 | 7K | 5 |
17/08/2020 | -5,39% | -0,49 | 8,60 | 9,09 | 8,60 | 9,09 | 4K | 2 |
14/08/2020 | 0,00% | 0,00 | 9,09 | 9,09 | 9,09 | 9,09 | 5K | 1 |
13/08/2020 | -10,00% | -1,01 | 9,09 | 9,09 | 9,09 | 9,09 | 909 | 1 |
05/08/2020 | -8,18% | -0,90 | 10,10 | 10,10 | 10,10 | 10,13 | 6K | 4 |
29/07/2020 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 2K | 1 |
28/07/2020 | -6,22% | -0,73 | 11,00 | 11,00 | 11,00 | 11,00 | 1K | 1 |
22/07/2020 | 0,00% | 0,00 | 11,73 | 11,73 | 11,73 | 11,73 | 1K | 1 |
17/07/2020 | 0,00% | 0,00 | 11,73 | 11,73 | 11,73 | 11,73 | 1K | 1 |
16/07/2020 | 4,73% | 0,53 | 11,73 | 11,73 | 11,73 | 11,73 | 1K | 1 |
14/07/2020 | 4,67% | 0,50 | 11,20 | 11,00 | 11,00 | 11,20 | 8K | 5 |
13/07/2020 | -3,69% | -0,41 | 10,70 | 10,74 | 10,70 | 11,74 | 11K | 8 |
10/07/2020 | -7,42% | -0,89 | 11,11 | 10,19 | 10,19 | 11,11 | 4K | 4 |
09/07/2020 | -4,00% | -0,50 | 12,00 | 12,00 | 12,00 | 12,00 | 2K | 1 |
08/07/2020 | 0,00% | 0,00 | 12,50 | 12,50 | 12,50 | 12,50 | 2K | 1 |
03/07/2020 | -3,85% | -0,50 | 12,50 | 13,00 | 12,00 | 13,00 | 4K | 3 |
02/07/2020 | 8,33% | 1,00 | 13,00 | 13,00 | 13,00 | 15,00 | 26K | 14 |
30/06/2020 | 0,00% | 0,00 | 12,00 | 12,99 | 12,00 | 13,00 | 12K | 8 |
29/06/2020 | 0,00% | 0,00 | 12,00 | 11,99 | 11,99 | 12,00 | 19K | 7 |
26/06/2020 | 13,31% | 1,41 | 12,00 | 12,00 | 12,00 | 12,00 | 12K | 7 |
23/06/2020 | -17,84% | -2,30 | 10,59 | 10,58 | 10,58 | 10,59 | 4K | 4 |
19/06/2020 | 17,08% | 1,88 | 12,89 | 12,99 | 12,87 | 12,99 | 6K | 5 |
16/06/2020 | 0,18% | 0,02 | 11,01 | 11,03 | 11,01 | 11,03 | 8K | 4 |
15/06/2020 | 0,00% | 0,00 | 10,99 | 10,99 | 10,99 | 10,99 | 3K | 2 |
12/06/2020 | -8,42% | -1,01 | 10,99 | 10,99 | 10,99 | 10,99 | 1K | 1 |
10/06/2020 | -9,23% | -1,22 | 12,00 | 13,23 | 12,00 | 13,55 | 12K | 9 |
09/06/2020 | -11,87% | -1,78 | 13,22 | 13,01 | 13,01 | 14,48 | 8K | 6 |
08/06/2020 | 0,33% | 0,05 | 15,00 | 16,70 | 13,11 | 16,70 | 26K | 18 |
05/06/2020 | 1,84% | 0,27 | 14,95 | 14,68 | 11,11 | 14,99 | 54K | 34 |
04/06/2020 | -18,44% | -3,32 | 14,68 | 18,99 | 14,02 | 20,00 | 120K | 45 |
03/06/2020 | -14,29% | -3,00 | 18,00 | 26,00 | 13,99 | 29,00 | 432K | 150 |
02/06/2020 | 52,73% | 7,25 | 21,00 | 14,00 | 13,75 | 22,49 | 591K | 175 |
01/06/2020 | 95,59% | 6,72 | 13,75 | 8,00 | 8,00 | 14,06 | 100K | 46 |
27/05/2020 | 28,05% | 1,54 | 7,03 | 7,03 | 7,03 | 7,03 | 2K | 3 |
17/04/2020 | -15,54% | -1,01 | 5,49 | 5,49 | 5,49 | 5,49 | 549 | 1 |
17/03/2020 | 0,00% | 0,00 | 6,50 | 6,50 | 6,50 | 6,50 | 650 | 1 |
02/03/2020 | 0,00% | 0,00 | 6,50 | 6,50 | 6,50 | 6,50 | 1K | 2 |
26/02/2020 | 2,36% | 0,15 | 6,50 | 6,50 | 6,50 | 6,50 | 650 | 1 |
21/02/2020 | 2,42% | 0,15 | 6,35 | 6,35 | 6,35 | 6,35 | 3K | 1 |
17/02/2020 | -13,89% | -1,00 | 6,20 | 6,20 | 6,20 | 6,20 | 620 | 1 |
30/01/2020 | -15,29% | -1,30 | 7,20 | 7,20 | 7,20 | 7,20 | 6K | 1 |
28/01/2020 | 0,12% | 0,01 | 8,50 | 8,50 | 8,50 | 8,50 | 5K | 2 |
24/01/2020 | 1,07% | 0,09 | 8,49 | 7,53 | 7,50 | 8,49 | 11K | 7 |
20/01/2020 | -1,18% | -0,10 | 8,40 | 8,30 | 8,30 | 8,40 | 2K | 2 |
17/01/2020 | 6,25% | 0,50 | 8,50 | 8,50 | 8,50 | 8,50 | 850 | 1 |
14/01/2020 | -0,62% | -0,05 | 8,00 | 8,00 | 8,00 | 8,00 | 2K | 2 |
13/01/2020 | -10,56% | -0,95 | 8,05 | 8,05 | 8,05 | 8,05 | 2K | 1 |
09/01/2020 | -10,00% | -1,00 | 9,00 | 8,20 | 8,20 | 9,00 | 3K | 4 |
08/01/2020 | 29,70% | 2,29 | 10,00 | 10,51 | 10,00 | 10,51 | 25K | 10 |
07/01/2020 | 10,46% | 0,73 | 7,71 | 6,98 | 6,98 | 8,30 | 33K | 22 |
06/01/2020 | -22,36% | -2,01 | 6,98 | 7,70 | 6,98 | 7,70 | 26K | 20 |
03/01/2020 | - | - | 8,99 | 11,05 | 8,00 | 11,05 | 34K | 12 |
Date,Open,High,Low,Close,Volume
04-Oct-24,0.51,0.70,0.51,0.70,1347
03-Oct-24,0.62,0.62,0.62,0.62,124
02-Oct-24,0.65,0.65,0.62,0.62,833
01-Oct-24,0.65,0.65,0.65,0.65,65
30-Sep-24,0.70,0.85,0.65,0.65,1679
27-Sep-24,0.67,0.80,0.55,0.56,1452
26-Sep-24,0.78,0.90,0.43,0.59,3101
25-Sep-24,0.45,0.99,0.41,0.79,6202
24-Sep-24,0.47,0.47,0.47,0.47,188
23-Sep-24,0.47,0.58,0.47,0.47,1074
20-Sep-24,0.48,0.48,0.48,0.48,48
19-Sep-24,0.48,0.48,0.48,0.48,240
18-Sep-24,0.43,0.58,0.43,0.48,483
17-Sep-24,0.39,0.44,0.39,0.43,735
16-Sep-24,0.38,0.38,0.38,0.38,76
13-Sep-24,0.30,0.38,0.30,0.38,174
12-Sep-24,0.31,0.31,0.31,0.31,310
10-Sep-24,0.31,0.31,0.31,0.31,124
09-Sep-24,0.45,0.45,0.34,0.34,1882
06-Sep-24,0.36,0.46,0.35,0.46,626
05-Sep-24,0.37,0.66,0.35,0.35,5199
04-Sep-24,0.31,0.37,0.31,0.37,68
03-Sep-24,0.37,0.37,0.37,0.37,259
02-Sep-24,0.37,0.37,0.37,0.37,37
30-Aug-24,0.28,0.28,0.28,0.28,364
29-Aug-24,0.39,0.39,0.39,0.39,39
28-Aug-24,0.60,0.60,0.39,0.39,5112
27-Aug-24,0.31,0.61,0.30,0.60,2013
26-Aug-24,0.40,0.40,0.30,0.30,147
23-Aug-24,0.37,0.37,0.37,0.37,111
22-Aug-24,0.36,0.37,0.36,0.37,73
21-Aug-24,0.37,0.37,0.37,0.37,1036
20-Aug-24,0.29,0.37,0.29,0.37,496
16-Aug-24,0.29,0.31,0.29,0.29,843
15-Aug-24,0.32,0.34,0.31,0.31,1062
14-Aug-24,0.30,0.45,0.30,0.34,7461
13-Aug-24,0.45,0.45,0.30,0.30,23913
12-Aug-24,0.61,0.89,0.45,0.45,9143
09-Aug-24,0.17,0.81,0.17,0.45,19413
08-Aug-24,0.05,0.10,0.05,0.10,3137
05-Aug-24,0.01,0.01,0.01,0.01,1
27-Oct-20,6.90,6.90,6.90,6.90,6900
21-Oct-20,6.91,7.40,6.91,7.00,13932
20-Oct-20,8.95,8.96,7.30,7.45,21587
19-Oct-20,8.31,11.60,8.31,10.30,72026
16-Oct-20,7.00,7.00,7.00,7.00,700
07-Oct-20,7.00,7.00,7.00,7.00,1400
06-Oct-20,7.55,7.55,7.55,7.55,755
10-Sep-20,8.00,8.00,8.00,8.00,800
03-Sep-20,8.51,8.51,7.51,7.65,10792
01-Sep-20,8.50,8.50,8.00,8.50,8250
28-Aug-20,8.55,8.55,8.55,8.55,855
26-Aug-20,10.02,10.10,10.00,10.00,7024
17-Aug-20,9.09,9.09,8.60,8.60,3587
14-Aug-20,9.09,9.09,9.09,9.09,4545
13-Aug-20,9.09,9.09,9.09,9.09,909
05-Aug-20,10.10,10.13,10.10,10.10,6065
29-Jul-20,11.00,11.00,11.00,11.00,2200
28-Jul-20,11.00,11.00,11.00,11.00,1100
22-Jul-20,11.73,11.73,11.73,11.73,1173
17-Jul-20,11.73,11.73,11.73,11.73,1173
16-Jul-20,11.73,11.73,11.73,11.73,1173
14-Jul-20,11.00,11.20,11.00,11.20,7720
13-Jul-20,10.74,11.74,10.70,10.70,10852
10-Jul-20,10.19,11.11,10.19,11.11,4259
09-Jul-20,12.00,12.00,12.00,12.00,2400
08-Jul-20,12.50,12.50,12.50,12.50,2500
03-Jul-20,13.00,13.00,12.00,12.50,3750
02-Jul-20,13.00,15.00,13.00,13.00,26253
30-Jun-20,12.99,13.00,12.00,12.00,12448
29-Jun-20,11.99,12.00,11.99,12.00,19198
26-Jun-20,12.00,12.00,12.00,12.00,12000
23-Jun-20,10.58,10.59,10.58,10.59,4235
19-Jun-20,12.99,12.99,12.87,12.89,6462
16-Jun-20,11.03,11.03,11.01,11.01,7711
15-Jun-20,10.99,10.99,10.99,10.99,3297
12-Jun-20,10.99,10.99,10.99,10.99,1099
10-Jun-20,13.23,13.55,12.00,12.00,11617
09-Jun-20,13.01,14.48,13.01,13.22,8149
08-Jun-20,16.70,16.70,13.11,15.00,25934
05-Jun-20,14.68,14.99,11.11,14.95,54250
04-Jun-20,18.99,20.00,14.02,14.68,120004
03-Jun-20,26.00,29.00,13.99,18.00,432073
02-Jun-20,14.00,22.49,13.75,21.00,591095
01-Jun-20,8.00,14.06,8.00,13.75,100356
27-May-20,7.03,7.03,7.03,7.03,2109
17-Apr-20,5.49,5.49,5.49,5.49,549
17-Mar-20,6.50,6.50,6.50,6.50,650
02-Mar-20,6.50,6.50,6.50,6.50,1300
26-Feb-20,6.50,6.50,6.50,6.50,650
21-Feb-20,6.35,6.35,6.35,6.35,2540
17-Feb-20,6.20,6.20,6.20,6.20,620
30-Jan-20,7.20,7.20,7.20,7.20,5760
28-Jan-20,8.50,8.50,8.50,8.50,5100
24-Jan-20,7.53,8.49,7.50,8.49,10758
20-Jan-20,8.30,8.40,8.30,8.40,1670
17-Jan-20,8.50,8.50,8.50,8.50,850
14-Jan-20,8.00,8.00,8.00,8.00,1600
13-Jan-20,8.05,8.05,8.05,8.05,1610
09-Jan-20,8.20,9.00,8.20,9.00,3360
08-Jan-20,10.51,10.51,10.00,10.00,25135
07-Jan-20,6.98,8.30,6.98,7.71,33033
06-Jan-20,7.70,7.70,6.98,6.98,25963
03-Jan-20,11.05,11.05,8.00,8.99,33729
*exoneração de responsabilidade e termos de uso