Cotação atual, histórico e gráfico do papel: BIOM12

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BIOM12:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2025	-19,19%	-0,19	0,80	0,80	0,80	0,80	240	2
20/01/2025	16,47%	0,14	0,99	0,79	0,48	0,99	12K	62
17/01/2025	8,97%	0,07	0,85	0,57	0,50	0,87	4K	16
16/01/2025	0,00%	0,00	0,78	0,75	0,75	1,11	14K	85
07/01/2025	-1,27%	-0,01	0,78	0,79	0,78	0,79	236	3
06/01/2025	-15,05%	-0,14	0,79	0,92	0,79	0,92	250	2
02/01/2025	-3,12%	-0,03	0,93	0,93	0,93	0,93	93	1

27/12/2024	-4,95%	-0,05	0,96	0,96	0,96	0,96	96	1
17/12/2024	-12,93%	-0,15	1,01	1,27	1,01	1,27	987	6
16/12/2024	8,41%	0,09	1,16	1,17	1,16	1,17	1K	3
13/12/2024	9,18%	0,09	1,07	0,98	0,98	1,07	205	2
12/12/2024	-1,01%	-0,01	0,98	0,99	0,98	0,99	197	2
11/12/2024	50,00%	0,33	0,99	0,50	0,48	0,99	3K	8
09/12/2024	0,00%	0,00	0,66	0,66	0,66	0,66	132	1
06/12/2024	0,00%	0,00	0,66	0,60	0,60	0,66	648	2
02/12/2024	0,00%	0,00	0,66	0,66	0,66	0,66	66	1
13/11/2024	0,00%	0,00	0,66	0,66	0,66	0,70	618	5
11/11/2024	32,00%	0,16	0,66	0,66	0,66	0,66	66	1
08/11/2024	0,00%	0,00	0,50	0,50	0,50	0,50	400	1
07/11/2024	-24,24%	-0,16	0,50	0,50	0,50	0,50	200	2
28/10/2024	-2,94%	-0,02	0,66	0,54	0,54	0,66	336	2
24/10/2024	-1,45%	-0,01	0,68	0,53	0,53	0,68	227	2
14/10/2024	15,00%	0,09	0,69	0,50	0,50	0,69	419	5
11/10/2024	-14,29%	-0,10	0,60	0,60	0,60	0,60	60	1
10/10/2024	0,00%	0,00	0,70	0,70	0,70	0,70	70	1
08/10/2024	0,00%	0,00	0,70	0,70	0,70	0,70	70	1
04/10/2024	0,00%	0,00	0,70	0,69	0,69	0,70	208	2
03/10/2024	-1,41%	-0,01	0,70	0,70	0,70	0,70	700	2
01/10/2024	0,00%	0,00	0,71	0,71	0,71	0,71	71	1
30/09/2024	1,43%	0,01	0,71	0,70	0,70	0,71	493	3
27/09/2024	0,00%	0,00	0,70	0,70	0,70	0,70	70	1
26/09/2024	0,00%	0,00	0,70	0,68	0,51	0,70	435	6
25/09/2024	0,00%	0,00	0,70	0,70	0,69	0,70	6K	6
20/09/2024	0,00%	0,00	0,70	0,70	0,70	0,70	70	1
18/09/2024	0,00%	0,00	0,70	0,70	0,70	0,70	210	1
13/09/2024	0,00%	0,00	0,70	0,70	0,70	0,70	70	1
11/09/2024	0,00%	0,00	0,70	0,69	0,69	0,70	3K	6
10/09/2024	42,86%	0,21	0,70	0,49	0,35	0,70	1K	5
09/09/2024	-18,33%	-0,11	0,49	0,40	0,40	0,49	701	8
06/09/2024	0,00%	0,00	0,60	0,60	0,60	0,60	120	2
05/09/2024	50,00%	0,20	0,60	0,40	0,40	0,70	870	7
28/08/2024	0,00%	0,00	0,40	0,40	0,40	0,60	377	6
19/08/2024	0,00%	0,00	0,40	0,40	0,40	0,40	40	1
16/08/2024	29,03%	0,09	0,40	0,31	0,31	0,40	71	2
15/08/2024	-22,50%	-0,09	0,31	0,30	0,30	0,31	424	6
14/08/2024	-9,09%	-0,04	0,40	0,45	0,40	0,45	85	2
13/08/2024	10,00%	0,04	0,44	0,49	0,40	0,50	27K	13
12/08/2024	-13,04%	-0,06	0,40	0,43	0,40	0,43	466	6
09/08/2024	70,37%	0,19	0,46	0,27	0,27	0,90	5K	45
08/08/2024	2.600,00%	0,26	0,27	0,12	0,12	0,27	9K	30
05/08/2024	-99,17%	-1,19	0,01	0,01	0,01	0,01	1	1
12/09/2022	-33,70%	-0,61	1,20	1,20	1,20	1,20	5K	1
31/05/2022	0,56%	0,01	1,81	1,81	1,81	1,81	14K	1
25/05/2022	-1,64%	-0,03	1,80	1,80	1,80	1,80	1K	1
06/05/2022	0,00%	0,00	1,83	1,83	1,83	1,83	27K	1
03/03/2022	-	-	1,83	1,83	1,83	1,83	183	1

Date,Open,High,Low,Close,Volume
22-Jan-25,0.80,0.80,0.80,0.80,240
20-Jan-25,0.79,0.99,0.48,0.99,11726
17-Jan-25,0.57,0.87,0.50,0.85,3962
16-Jan-25,0.75,1.11,0.75,0.78,14230
07-Jan-25,0.79,0.79,0.78,0.78,236
06-Jan-25,0.92,0.92,0.79,0.79,250
02-Jan-25,0.93,0.93,0.93,0.93,93
27-Dec-24,0.96,0.96,0.96,0.96,96
17-Dec-24,1.27,1.27,1.01,1.01,987
16-Dec-24,1.17,1.17,1.16,1.16,1393
13-Dec-24,0.98,1.07,0.98,1.07,205
12-Dec-24,0.99,0.99,0.98,0.98,197
11-Dec-24,0.50,0.99,0.48,0.99,3193
09-Dec-24,0.66,0.66,0.66,0.66,132
06-Dec-24,0.60,0.66,0.60,0.66,648
02-Dec-24,0.66,0.66,0.66,0.66,66
13-Nov-24,0.66,0.70,0.66,0.66,618
11-Nov-24,0.66,0.66,0.66,0.66,66
08-Nov-24,0.50,0.50,0.50,0.50,400
07-Nov-24,0.50,0.50,0.50,0.50,200
28-Oct-24,0.54,0.66,0.54,0.66,336
24-Oct-24,0.53,0.68,0.53,0.68,227
14-Oct-24,0.50,0.69,0.50,0.69,419
11-Oct-24,0.60,0.60,0.60,0.60,60
10-Oct-24,0.70,0.70,0.70,0.70,70
08-Oct-24,0.70,0.70,0.70,0.70,70
04-Oct-24,0.69,0.70,0.69,0.70,208
03-Oct-24,0.70,0.70,0.70,0.70,700
01-Oct-24,0.71,0.71,0.71,0.71,71
30-Sep-24,0.70,0.71,0.70,0.71,493
27-Sep-24,0.70,0.70,0.70,0.70,70
26-Sep-24,0.68,0.70,0.51,0.70,435
25-Sep-24,0.70,0.70,0.69,0.70,5522
20-Sep-24,0.70,0.70,0.70,0.70,70
18-Sep-24,0.70,0.70,0.70,0.70,210
13-Sep-24,0.70,0.70,0.70,0.70,70
11-Sep-24,0.69,0.70,0.69,0.70,2933
10-Sep-24,0.49,0.70,0.35,0.70,1085
09-Sep-24,0.40,0.49,0.40,0.49,701
06-Sep-24,0.60,0.60,0.60,0.60,120
05-Sep-24,0.40,0.70,0.40,0.60,870
28-Aug-24,0.40,0.60,0.40,0.40,377
19-Aug-24,0.40,0.40,0.40,0.40,40
16-Aug-24,0.31,0.40,0.31,0.40,71
15-Aug-24,0.30,0.31,0.30,0.31,424
14-Aug-24,0.45,0.45,0.40,0.40,85
13-Aug-24,0.49,0.50,0.40,0.44,27394
12-Aug-24,0.43,0.43,0.40,0.40,466
09-Aug-24,0.27,0.90,0.27,0.46,4615
08-Aug-24,0.12,0.27,0.12,0.27,9090
05-Aug-24,0.01,0.01,0.01,0.01,1
12-Sep-22,1.20,1.20,1.20,1.20,5040
31-May-22,1.81,1.81,1.81,1.81,13756
25-May-22,1.80,1.80,1.80,1.80,1260
06-May-22,1.83,1.83,1.83,1.83,27450
03-Mar-22,1.83,1.83,1.83,1.83,183

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BIOM12