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
20/11/2020	0,90%	0,15	16,85	16,94	16,81	17,00	418K	58
19/11/2020	-2,28%	-0,39	16,70	17,10	16,46	17,12	1M	251
18/11/2020	1,42%	0,24	17,09	16,89	16,52	17,39	668K	181
17/11/2020	1,44%	0,24	16,85	16,99	16,32	17,40	800K	140
16/11/2020	-0,54%	-0,09	16,61	16,80	16,50	17,20	258K	80
13/11/2020	1,27%	0,21	16,70	16,72	16,62	16,89	191K	48
12/11/2020	1,04%	0,17	16,49	16,30	16,08	16,49	298K	73
11/11/2020	-1,45%	-0,24	16,32	16,53	16,31	16,88	402K	117
10/11/2020	-1,43%	-0,24	16,56	16,99	16,50	17,46	553K	142
09/11/2020	-6,67%	-1,20	16,80	18,00	16,80	18,44	1M	206
06/11/2020	4,96%	0,85	18,00	16,90	16,90	18,49	660K	140

05/11/2020	1,96%	0,33	17,15	16,87	16,83	17,37	537K	98
04/11/2020	-0,53%	-0,09	16,82	16,62	16,56	17,30	400K	113
03/11/2020	-0,53%	-0,09	16,91	17,28	16,52	17,60	300K	69
30/10/2020	-0,58%	-0,10	17,00	16,89	16,37	17,00	324K	71
29/10/2020	6,88%	1,10	17,10	16,07	16,06	17,42	760K	153
28/10/2020	-2,50%	-0,41	16,00	16,27	15,85	16,31	506K	75
27/10/2020	1,93%	0,31	16,41	16,01	16,01	16,64	220K	52
26/10/2020	-2,19%	-0,36	16,10	16,79	15,85	16,79	276K	72
23/10/2020	-1,08%	-0,18	16,46	16,89	16,46	17,00	200K	43
22/10/2020	1,59%	0,26	16,64	16,47	16,34	16,99	219K	47
21/10/2020	-1,15%	-0,19	16,38	16,45	16,38	16,50	125K	33
20/10/2020	-1,60%	-0,27	16,57	17,15	16,45	17,15	78K	25
19/10/2020	1,45%	0,24	16,84	16,74	16,74	17,78	897K	186
16/10/2020	-1,78%	-0,30	16,60	17,02	16,43	17,04	268K	85
15/10/2020	4,97%	0,80	16,90	15,99	15,99	17,38	515K	92
14/10/2020	-0,62%	-0,10	16,10	15,95	15,90	16,15	126K	38
13/10/2020	-0,49%	-0,08	16,20	16,28	16,00	16,39	102K	38
09/10/2020	0,74%	0,12	16,28	16,16	16,15	16,40	145K	34
08/10/2020	0,37%	0,06	16,16	16,45	16,05	16,45	140K	51
07/10/2020	-2,01%	-0,33	16,10	16,60	16,02	16,78	524K	112
06/10/2020	-0,54%	-0,09	16,43	16,69	16,27	16,80	78K	38
05/10/2020	0,36%	0,06	16,52	16,50	16,25	16,78	273K	72
02/10/2020	-0,96%	-0,16	16,46	16,61	16,46	17,19	145K	58
01/10/2020	0,12%	0,02	16,62	16,60	16,51	16,90	100K	45
30/09/2020	0,67%	0,11	16,60	16,64	16,02	16,79	981K	192
29/09/2020	-2,31%	-0,39	16,49	16,66	16,21	16,75	242K	78
28/09/2020	1,38%	0,23	16,88	16,80	16,45	17,29	774K	192
25/09/2020	0,60%	0,10	16,65	16,80	16,41	16,80	126K	58
24/09/2020	2,16%	0,35	16,55	16,52	16,33	16,70	215K	72
23/09/2020	-2,11%	-0,35	16,20	17,09	16,20	17,15	335K	70
22/09/2020	2,22%	0,36	16,55	16,23	16,23	16,73	175K	51
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	-	-	11,08	11,46	10,70	11,49	359K	118

Date,Open,High,Low,Close,Volume
20-Nov-20,16.94,17.00,16.81,16.85,418235
19-Nov-20,17.10,17.12,16.46,16.70,1178943
18-Nov-20,16.89,17.39,16.52,17.09,668066
17-Nov-20,16.99,17.40,16.32,16.85,800401
16-Nov-20,16.80,17.20,16.50,16.61,257819
13-Nov-20,16.72,16.89,16.62,16.70,190792
12-Nov-20,16.30,16.49,16.08,16.49,298326
11-Nov-20,16.53,16.88,16.31,16.32,402111
10-Nov-20,16.99,17.46,16.50,16.56,553350
09-Nov-20,18.00,18.44,16.80,16.80,1031697
06-Nov-20,16.90,18.49,16.90,18.00,660110
05-Nov-20,16.87,17.37,16.83,17.15,536678
04-Nov-20,16.62,17.30,16.56,16.82,399920
03-Nov-20,17.28,17.60,16.52,16.91,300156
30-Oct-20,16.89,17.00,16.37,17.00,323755
29-Oct-20,16.07,17.42,16.06,17.10,759616
28-Oct-20,16.27,16.31,15.85,16.00,506397
27-Oct-20,16.01,16.64,16.01,16.41,220468
26-Oct-20,16.79,16.79,15.85,16.10,276459
23-Oct-20,16.89,17.00,16.46,16.46,200065
22-Oct-20,16.47,16.99,16.34,16.64,218687
21-Oct-20,16.45,16.50,16.38,16.38,124821
20-Oct-20,17.15,17.15,16.45,16.57,78128
19-Oct-20,16.74,17.78,16.74,16.84,896520
16-Oct-20,17.02,17.04,16.43,16.60,267891
15-Oct-20,15.99,17.38,15.99,16.90,515175
14-Oct-20,15.95,16.15,15.90,16.10,126337
13-Oct-20,16.28,16.39,16.00,16.20,101628
09-Oct-20,16.16,16.40,16.15,16.28,144817
08-Oct-20,16.45,16.45,16.05,16.16,139700
07-Oct-20,16.60,16.78,16.02,16.10,524368
06-Oct-20,16.69,16.80,16.27,16.43,77568
05-Oct-20,16.50,16.78,16.25,16.52,273393
02-Oct-20,16.61,17.19,16.46,16.46,144897
01-Oct-20,16.60,16.90,16.51,16.62,99999
30-Sep-20,16.64,16.79,16.02,16.60,981057
29-Sep-20,16.66,16.75,16.21,16.49,242216
28-Sep-20,16.80,17.29,16.45,16.88,774407
25-Sep-20,16.80,16.80,16.41,16.65,125955
24-Sep-20,16.52,16.70,16.33,16.55,214995
23-Sep-20,17.09,17.15,16.20,16.20,335098
22-Sep-20,16.23,16.73,16.23,16.55,174699
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

*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...