Cotação atual, histórico e gráfico do papel: BIOM3

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 BIOM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2020	0,06%	0,01	16,19	16,24	16,02	16,36	340K	90
18/09/2020	-3,58%	-0,60	16,18	16,51	16,18	16,65	77K	38
17/09/2020	-0,06%	-0,01	16,78	16,72	16,58	16,78	30K	14
16/09/2020	1,02%	0,17	16,79	16,55	16,45	16,79	56K	21
15/09/2020	-0,78%	-0,13	16,62	16,82	16,62	17,30	283K	89
14/09/2020	2,45%	0,40	16,75	16,35	16,30	16,92	601K	184
11/09/2020	1,24%	0,20	16,35	16,20	16,11	16,70	832K	116
10/09/2020	0,31%	0,05	16,15	16,06	15,85	16,30	235K	65
09/09/2020	0,63%	0,10	16,10	16,25	16,05	16,25	103K	43
08/09/2020	0,63%	0,10	16,00	15,89	15,80	16,20	433K	64
04/09/2020	0,32%	0,05	15,90	15,85	15,70	15,97	237K	59

03/09/2020	-0,88%	-0,14	15,85	16,00	15,79	16,10	389K	63
02/09/2020	-0,31%	-0,05	15,99	16,10	15,78	16,19	378K	74
01/09/2020	-0,37%	-0,06	16,04	16,19	15,90	16,25	185K	67
31/08/2020	0,63%	0,10	16,10	16,01	15,65	16,10	412K	83
28/08/2020	0,00%	0,00	16,00	16,09	15,95	16,15	242K	79
27/08/2020	-1,11%	-0,18	16,00	16,11	15,90	16,34	234K	64
26/08/2020	-1,10%	-0,18	16,18	16,44	15,90	16,45	551K	138
25/08/2020	0,68%	0,11	16,36	16,30	16,00	16,39	275K	70
24/08/2020	0,31%	0,05	16,25	16,40	16,22	16,99	609K	117
21/08/2020	-0,55%	-0,09	16,20	16,18	16,15	16,45	99K	35
20/08/2020	0,06%	0,01	16,29	16,10	16,02	16,39	157K	45
19/08/2020	-0,85%	-0,14	16,28	16,23	16,10	16,40	113K	29
18/08/2020	1,99%	0,32	16,42	16,50	16,21	16,79	154K	39
17/08/2020	-3,01%	-0,50	16,10	16,50	15,96	16,50	507K	168
14/08/2020	0,73%	0,12	16,60	16,62	16,30	16,85	197K	44
13/08/2020	-0,72%	-0,12	16,48	16,66	16,30	16,89	247K	82
12/08/2020	-2,58%	-0,44	16,60	17,04	16,40	17,35	334K	90
11/08/2020	2,77%	0,46	17,04	16,80	16,51	17,45	570K	132
10/08/2020	0,55%	0,09	16,58	16,49	16,31	16,80	745K	156
07/08/2020	0,61%	0,10	16,49	16,44	16,26	16,80	247K	80
06/08/2020	1,05%	0,17	16,39	16,64	16,30	16,70	202K	61
05/08/2020	0,25%	0,04	16,22	16,46	16,20	16,65	190K	57
04/08/2020	-2,65%	-0,44	16,18	16,62	16,15	16,89	242K	100
03/08/2020	4,40%	0,70	16,62	15,86	15,86	16,75	376K	102
31/07/2020	-1,97%	-0,32	15,92	16,24	15,91	16,46	571K	180
30/07/2020	-0,06%	-0,01	16,24	16,30	15,90	16,38	463K	128
29/07/2020	-3,56%	-0,60	16,25	17,00	16,20	17,00	363K	131
28/07/2020	0,24%	0,04	16,85	16,86	16,75	17,00	401K	87
27/07/2020	-1,70%	-0,29	16,81	17,39	16,80	17,40	426K	106
24/07/2020	-2,29%	-0,40	17,10	17,30	17,07	17,44	894K	213
23/07/2020	1,16%	0,20	17,50	17,27	17,20	17,52	493K	211
22/07/2020	-1,09%	-0,19	17,30	17,44	17,06	17,68	807K	136
21/07/2020	1,16%	0,20	17,49	17,49	17,26	17,55	475K	110
20/07/2020	0,17%	0,03	17,29	17,26	17,05	17,79	707K	162
17/07/2020	-0,92%	-0,16	17,26	17,50	17,26	18,11	911K	278
16/07/2020	0,69%	0,12	17,42	17,11	17,11	17,75	400K	112
15/07/2020	-1,37%	-0,24	17,30	17,69	17,20	17,90	492K	109
14/07/2020	0,52%	0,09	17,54	17,55	17,06	17,75	532K	145
13/07/2020	-2,24%	-0,40	17,45	17,61	17,29	18,20	791K	182
10/07/2020	-2,35%	-0,43	17,85	18,20	17,70	18,42	768K	187
09/07/2020	-1,83%	-0,34	18,28	18,89	18,25	18,89	386K	99
08/07/2020	1,20%	0,22	18,62	18,59	18,21	18,89	632K	154
07/07/2020	0,55%	0,10	18,40	17,92	17,90	18,70	493K	90
06/07/2020	-0,87%	-0,16	18,30	18,90	18,20	19,20	791K	158
03/07/2020	2,44%	0,44	18,46	17,87	17,84	18,83	391K	130
02/07/2020	-3,64%	-0,68	18,02	18,75	17,90	19,30	916K	194
01/07/2020	5,59%	0,99	18,70	17,97	17,62	18,73	2M	378
30/06/2020	0,06%	0,01	17,71	17,60	17,06	17,90	900K	208
29/06/2020	4,12%	0,70	17,70	17,01	17,00	17,90	1M	266
26/06/2020	0,00%	0,00	17,00	17,19	17,00	17,35	561K	120
25/06/2020	0,59%	0,10	17,00	16,97	16,80	17,29	376K	107
24/06/2020	-0,59%	-0,10	16,90	17,19	16,61	17,50	884K	194
23/06/2020	-0,29%	-0,05	17,00	17,27	17,00	17,85	912K	206
22/06/2020	-2,46%	-0,43	17,05	17,50	17,05	18,20	543K	131
19/06/2020	1,75%	0,30	17,48	17,55	17,05	17,58	695K	152
18/06/2020	-2,94%	-0,52	17,18	17,30	17,16	17,80	786K	186
17/06/2020	3,81%	0,65	17,70	17,20	16,91	17,80	460K	166
16/06/2020	0,24%	0,04	17,05	17,39	17,00	17,97	1M	250
15/06/2020	-3,95%	-0,70	17,01	17,50	16,50	17,54	986K	257
12/06/2020	-6,74%	-1,28	17,71	18,00	17,51	18,40	1M	275
10/06/2020	-2,62%	-0,51	18,99	19,61	18,81	20,49	2M	457
09/06/2020	10,48%	1,85	19,50	18,00	17,84	19,75	3M	527
08/06/2020	4,25%	0,72	17,65	17,00	17,00	18,50	3M	583
05/06/2020	-10,52%	-1,99	16,93	18,75	16,51	18,75	4M	848
04/06/2020	-14,00%	-3,08	18,92	19,99	18,50	19,99	4M	968
03/06/2020	-6,98%	-1,65	22,00	25,48	19,27	25,85	11M	2.019
02/06/2020	6,05%	1,35	23,65	22,63	22,63	29,00	26M	3.856
01/06/2020	33,77%	5,63	22,30	17,10	17,00	22,75	9M	1.797
29/05/2020	0,91%	0,15	16,67	16,50	16,50	17,05	602K	119
28/05/2020	-0,36%	-0,06	16,52	16,81	16,22	17,05	2M	336
27/05/2020	18,34%	2,57	16,58	16,00	15,17	16,80	2M	632
26/05/2020	2,34%	0,32	14,01	13,79	13,70	14,39	647K	136
25/05/2020	2,93%	0,39	13,69	13,18	13,18	14,00	269K	76
22/05/2020	-2,78%	-0,38	13,30	13,68	13,30	14,40	834K	152
21/05/2020	6,05%	0,78	13,68	12,70	12,70	13,70	981K	230
20/05/2020	3,61%	0,45	12,90	12,59	12,31	13,50	419K	136
19/05/2020	2,89%	0,35	12,45	12,24	11,93	12,74	656K	201
18/05/2020	3,42%	0,40	12,10	11,80	11,45	12,38	406K	145
15/05/2020	0,26%	0,03	11,70	11,77	11,50	11,79	144K	66
14/05/2020	5,32%	0,59	11,67	11,00	10,71	11,68	208K	86
13/05/2020	0,73%	0,08	11,08	11,46	10,70	11,49	359K	118
12/05/2020	-0,45%	-0,05	11,00	11,45	10,92	11,79	446K	151
11/05/2020	5,24%	0,55	11,05	10,70	10,70	11,80	737K	223
08/05/2020	2,24%	0,23	10,50	10,40	10,20	10,90	179K	70
07/05/2020	3,01%	0,30	10,27	10,05	9,95	10,64	329K	95
06/05/2020	-2,25%	-0,23	9,97	10,06	9,76	10,50	352K	84
05/05/2020	2,93%	0,29	10,20	10,02	9,71	10,27	219K	82
04/05/2020	-0,40%	-0,04	9,91	9,70	9,30	10,00	110K	35
30/04/2020	-2,36%	-0,24	9,95	10,01	9,90	10,11	94K	45
29/04/2020	0,79%	0,08	10,19	10,40	9,99	10,40	200K	45
28/04/2020	1,10%	0,11	10,11	10,11	9,81	10,11	92K	49
27/04/2020	1,01%	0,10	10,00	10,29	9,71	10,59	226K	79
24/04/2020	-5,71%	-0,60	9,90	10,50	9,32	10,52	114K	51
23/04/2020	-1,22%	-0,13	10,50	10,70	10,49	10,71	302K	43
22/04/2020	0,47%	0,05	10,63	10,56	10,42	10,88	106K	47
20/04/2020	4,34%	0,44	10,58	10,00	10,00	10,68	204K	71
17/04/2020	0,20%	0,02	10,14	10,20	9,97	10,26	60K	45
16/04/2020	0,20%	0,02	10,12	10,20	9,95	10,21	79K	40
15/04/2020	0,20%	0,02	10,10	10,50	9,97	10,50	336K	100
14/04/2020	-2,14%	-0,22	10,08	10,49	10,00	10,49	245K	118
13/04/2020	6,08%	0,59	10,30	10,00	9,12	10,45	279K	118
09/04/2020	-4,71%	-0,48	9,71	10,66	9,40	11,30	285K	108
08/04/2020	0,10%	0,01	10,19	10,20	9,60	10,66	139K	60
07/04/2020	1,90%	0,19	10,18	10,06	9,96	11,05	435K	127
06/04/2020	4,06%	0,39	9,99	9,81	9,80	10,74	227K	82
03/04/2020	-2,04%	-0,20	9,60	9,41	9,05	9,65	74K	41
02/04/2020	0,00%	0,00	9,80	10,50	9,41	11,00	310K	101
01/04/2020	-3,45%	-0,35	9,80	10,00	9,10	10,00	174K	70
31/03/2020	4,53%	0,44	10,15	10,27	9,71	10,94	749K	91
30/03/2020	2,21%	0,21	9,71	9,38	9,15	10,30	332K	88
27/03/2020	-4,04%	-0,40	9,50	9,89	9,31	9,90	48K	28
26/03/2020	1,02%	0,10	9,90	9,93	9,67	10,95	227K	72
25/03/2020	3,81%	0,36	9,80	8,71	8,71	10,36	400K	84
24/03/2020	6,67%	0,59	9,44	9,11	8,60	9,50	209K	78
23/03/2020	-1,67%	-0,15	8,85	8,88	8,70	9,00	50K	14
20/03/2020	0,00%	0,00	9,00	9,60	8,52	10,80	105K	52
19/03/2020	-5,26%	-0,50	9,00	9,29	7,89	9,49	310K	100
18/03/2020	-5,00%	-0,50	9,50	9,67	7,50	9,67	331K	109
17/03/2020	0,00%	0,00	10,00	10,40	9,81	10,90	238K	64
16/03/2020	-16,60%	-1,99	10,00	10,58	9,89	11,45	257K	79
13/03/2020	4,26%	0,49	11,99	12,30	11,05	12,50	190K	72
12/03/2020	-10,16%	-1,30	11,50	11,70	10,01	11,70	375K	98
11/03/2020	-	-	12,80	12,58	11,65	12,90	181K	69

Date,Open,High,Low,Close,Volume
21-Sep-20,16.24,16.36,16.02,16.19,339947
18-Sep-20,16.51,16.65,16.18,16.18,76960
17-Sep-20,16.72,16.78,16.58,16.78,30058
16-Sep-20,16.55,16.79,16.45,16.79,56361
15-Sep-20,16.82,17.30,16.62,16.62,282949
14-Sep-20,16.35,16.92,16.30,16.75,601142
11-Sep-20,16.20,16.70,16.11,16.35,832409
10-Sep-20,16.06,16.30,15.85,16.15,234587
09-Sep-20,16.25,16.25,16.05,16.10,103048
08-Sep-20,15.89,16.20,15.80,16.00,432713
04-Sep-20,15.85,15.97,15.70,15.90,237019
03-Sep-20,16.00,16.10,15.79,15.85,389157
02-Sep-20,16.10,16.19,15.78,15.99,377675
01-Sep-20,16.19,16.25,15.90,16.04,185372
31-Aug-20,16.01,16.10,15.65,16.10,412294
28-Aug-20,16.09,16.15,15.95,16.00,242174
27-Aug-20,16.11,16.34,15.90,16.00,234131
26-Aug-20,16.44,16.45,15.90,16.18,550957
25-Aug-20,16.30,16.39,16.00,16.36,274856
24-Aug-20,16.40,16.99,16.22,16.25,608885
21-Aug-20,16.18,16.45,16.15,16.20,99475
20-Aug-20,16.10,16.39,16.02,16.29,157178
19-Aug-20,16.23,16.40,16.10,16.28,113484
18-Aug-20,16.50,16.79,16.21,16.42,153864
17-Aug-20,16.50,16.50,15.96,16.10,507230
14-Aug-20,16.62,16.85,16.30,16.60,197017
13-Aug-20,16.66,16.89,16.30,16.48,246832
12-Aug-20,17.04,17.35,16.40,16.60,334302
11-Aug-20,16.80,17.45,16.51,17.04,569798
10-Aug-20,16.49,16.80,16.31,16.58,745133
07-Aug-20,16.44,16.80,16.26,16.49,246791
06-Aug-20,16.64,16.70,16.30,16.39,201658
05-Aug-20,16.46,16.65,16.20,16.22,189760
04-Aug-20,16.62,16.89,16.15,16.18,242294
03-Aug-20,15.86,16.75,15.86,16.62,376250
31-Jul-20,16.24,16.46,15.91,15.92,570873
30-Jul-20,16.30,16.38,15.90,16.24,462718
29-Jul-20,17.00,17.00,16.20,16.25,362830
28-Jul-20,16.86,17.00,16.75,16.85,400928
27-Jul-20,17.39,17.40,16.80,16.81,425952
24-Jul-20,17.30,17.44,17.07,17.10,893855
23-Jul-20,17.27,17.52,17.20,17.50,492579
22-Jul-20,17.44,17.68,17.06,17.30,807453
21-Jul-20,17.49,17.55,17.26,17.49,474744
20-Jul-20,17.26,17.79,17.05,17.29,706508
17-Jul-20,17.50,18.11,17.26,17.26,910907
16-Jul-20,17.11,17.75,17.11,17.42,400270
15-Jul-20,17.69,17.90,17.20,17.30,492406
14-Jul-20,17.55,17.75,17.06,17.54,531656
13-Jul-20,17.61,18.20,17.29,17.45,791118
10-Jul-20,18.20,18.42,17.70,17.85,767532
09-Jul-20,18.89,18.89,18.25,18.28,386049
08-Jul-20,18.59,18.89,18.21,18.62,632106
07-Jul-20,17.92,18.70,17.90,18.40,493024
06-Jul-20,18.90,19.20,18.20,18.30,791475
03-Jul-20,17.87,18.83,17.84,18.46,390666
02-Jul-20,18.75,19.30,17.90,18.02,915950
01-Jul-20,17.97,18.73,17.62,18.70,1567671
30-Jun-20,17.60,17.90,17.06,17.71,900240
29-Jun-20,17.01,17.90,17.00,17.70,1046553
26-Jun-20,17.19,17.35,17.00,17.00,560699
25-Jun-20,16.97,17.29,16.80,17.00,376357
24-Jun-20,17.19,17.50,16.61,16.90,883967
23-Jun-20,17.27,17.85,17.00,17.00,911862
22-Jun-20,17.50,18.20,17.05,17.05,543436
19-Jun-20,17.55,17.58,17.05,17.48,694513
18-Jun-20,17.30,17.80,17.16,17.18,785779
17-Jun-20,17.20,17.80,16.91,17.70,459788
16-Jun-20,17.39,17.97,17.00,17.05,1207085
15-Jun-20,17.50,17.54,16.50,17.01,986032
12-Jun-20,18.00,18.40,17.51,17.71,1138438
10-Jun-20,19.61,20.49,18.81,18.99,1751319
09-Jun-20,18.00,19.75,17.84,19.50,2754155
08-Jun-20,17.00,18.50,17.00,17.65,2776456
05-Jun-20,18.75,18.75,16.51,16.93,3563639
04-Jun-20,19.99,19.99,18.50,18.92,3741566
03-Jun-20,25.48,25.85,19.27,22.00,10859783
02-Jun-20,22.63,29.00,22.63,23.65,25843346
01-Jun-20,17.10,22.75,17.00,22.30,9144921
29-May-20,16.50,17.05,16.50,16.67,601748
28-May-20,16.81,17.05,16.22,16.52,1523615
27-May-20,16.00,16.80,15.17,16.58,2316180
26-May-20,13.79,14.39,13.70,14.01,646695
25-May-20,13.18,14.00,13.18,13.69,268691
22-May-20,13.68,14.40,13.30,13.30,834098
21-May-20,12.70,13.70,12.70,13.68,981038
20-May-20,12.59,13.50,12.31,12.90,419242
19-May-20,12.24,12.74,11.93,12.45,656464
18-May-20,11.80,12.38,11.45,12.10,405927
15-May-20,11.77,11.79,11.50,11.70,144174
14-May-20,11.00,11.68,10.71,11.67,207899
13-May-20,11.46,11.49,10.70,11.08,358623
12-May-20,11.45,11.79,10.92,11.00,445587
11-May-20,10.70,11.80,10.70,11.05,736899
08-May-20,10.40,10.90,10.20,10.50,179136
07-May-20,10.05,10.64,9.95,10.27,328764
06-May-20,10.06,10.50,9.76,9.97,351512
05-May-20,10.02,10.27,9.71,10.20,218746
04-May-20,9.70,10.00,9.30,9.91,109604
30-Apr-20,10.01,10.11,9.90,9.95,93802
29-Apr-20,10.40,10.40,9.99,10.19,199939
28-Apr-20,10.11,10.11,9.81,10.11,92218
27-Apr-20,10.29,10.59,9.71,10.00,226273
24-Apr-20,10.50,10.52,9.32,9.90,113543
23-Apr-20,10.70,10.71,10.49,10.50,301683
22-Apr-20,10.56,10.88,10.42,10.63,106009
20-Apr-20,10.00,10.68,10.00,10.58,203537
17-Apr-20,10.20,10.26,9.97,10.14,60426
16-Apr-20,10.20,10.21,9.95,10.12,78635
15-Apr-20,10.50,10.50,9.97,10.10,335660
14-Apr-20,10.49,10.49,10.00,10.08,244897
13-Apr-20,10.00,10.45,9.12,10.30,278635
09-Apr-20,10.66,11.30,9.40,9.71,284768
08-Apr-20,10.20,10.66,9.60,10.19,138609
07-Apr-20,10.06,11.05,9.96,10.18,434629
06-Apr-20,9.81,10.74,9.80,9.99,227145
03-Apr-20,9.41,9.65,9.05,9.60,73591
02-Apr-20,10.50,11.00,9.41,9.80,310108
01-Apr-20,10.00,10.00,9.10,9.80,174243
31-Mar-20,10.27,10.94,9.71,10.15,749288
30-Mar-20,9.38,10.30,9.15,9.71,332332
27-Mar-20,9.89,9.90,9.31,9.50,47649
26-Mar-20,9.93,10.95,9.67,9.90,227376
25-Mar-20,8.71,10.36,8.71,9.80,400463
24-Mar-20,9.11,9.50,8.60,9.44,209048
23-Mar-20,8.88,9.00,8.70,8.85,49718
20-Mar-20,9.60,10.80,8.52,9.00,104697
19-Mar-20,9.29,9.49,7.89,9.00,310418
18-Mar-20,9.67,9.67,7.50,9.50,330592
17-Mar-20,10.40,10.90,9.81,10.00,238493
16-Mar-20,10.58,11.45,9.89,10.00,257310
13-Mar-20,12.30,12.50,11.05,11.99,190407
12-Mar-20,11.70,11.70,10.01,11.50,375169
11-Mar-20,12.58,12.90,11.65,12.80,181089

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIOM3

cotações, gráficos e mais...