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
05/05/2021	0,95%	0,15	15,99	16,00	15,80	16,11	95K	47
04/05/2021	-1,00%	-0,16	15,84	16,18	15,61	16,40	206K	59
03/05/2021	-5,27%	-0,89	16,00	16,70	15,70	16,70	153K	44
30/04/2021	3,62%	0,59	16,89	16,40	16,39	16,89	134K	41
29/04/2021	-4,12%	-0,70	16,30	16,91	16,30	16,91	101K	24
28/04/2021	-0,76%	-0,13	17,00	17,15	16,86	17,15	137K	40
27/04/2021	-1,55%	-0,27	17,13	17,38	16,96	17,38	202K	42
26/04/2021	0,40%	0,07	17,40	17,34	17,03	17,49	360K	84
23/04/2021	-1,08%	-0,19	17,33	17,49	17,33	17,50	37K	20
22/04/2021	0,57%	0,10	17,52	17,42	17,30	17,67	142K	43
20/04/2021	-0,97%	-0,17	17,42	17,59	17,39	17,65	135K	45

19/04/2021	-0,51%	-0,09	17,59	17,46	17,42	17,59	87K	32
16/04/2021	-0,11%	-0,02	17,68	17,54	17,52	17,78	106K	28
15/04/2021	0,28%	0,05	17,70	17,74	17,61	18,10	166K	69
14/04/2021	0,17%	0,03	17,65	17,75	17,57	17,99	237K	70
13/04/2021	1,56%	0,27	17,62	17,77	17,57	18,11	805K	239
12/04/2021	-2,14%	-0,38	17,35	17,74	17,18	17,80	348K	122
09/04/2021	-0,84%	-0,15	17,73	17,88	17,41	18,09	369K	111
08/04/2021	-0,39%	-0,07	17,88	17,95	17,53	18,20	511K	159
07/04/2021	9,79%	1,60	17,95	18,31	17,37	19,50	4M	1.060
06/04/2021	-2,10%	-0,35	16,35	16,75	16,18	16,75	382K	106
05/04/2021	4,38%	0,70	16,70	16,20	16,11	16,70	205K	52
01/04/2021	-0,68%	-0,11	16,00	16,18	16,00	16,60	355K	69
31/03/2021	-3,01%	-0,50	16,11	16,61	16,11	16,80	451K	85
30/03/2021	0,18%	0,03	16,61	16,58	16,36	16,70	622K	152
29/03/2021	1,97%	0,32	16,58	16,26	16,26	17,00	916K	251
26/03/2021	1,50%	0,24	16,26	16,34	16,20	16,41	267K	66
25/03/2021	2,63%	0,41	16,02	15,87	15,51	16,24	183K	62
24/03/2021	-0,26%	-0,04	15,61	15,68	15,35	15,84	372K	78
23/03/2021	1,76%	0,27	15,65	15,46	15,40	16,00	488K	126
22/03/2021	3,01%	0,45	15,38	14,94	14,93	15,38	124K	38
19/03/2021	0,00%	0,00	14,93	15,16	14,93	15,16	54K	21
18/03/2021	-1,45%	-0,22	14,93	15,15	14,93	15,33	190K	51
17/03/2021	1,34%	0,20	15,15	14,90	14,90	15,15	154K	42
16/03/2021	-1,32%	-0,20	14,95	15,20	14,95	15,20	141K	36
15/03/2021	0,07%	0,01	15,15	15,35	15,12	15,37	78K	22
12/03/2021	0,20%	0,03	15,14	15,29	15,09	15,39	35K	17
11/03/2021	-1,76%	-0,27	15,11	15,48	15,11	15,95	154K	60
10/03/2021	2,06%	0,31	15,38	15,09	14,86	15,50	156K	62
09/03/2021	1,82%	0,27	15,07	14,80	14,80	15,28	229K	73
08/03/2021	-0,74%	-0,11	14,80	14,80	14,80	15,04	62K	26
05/03/2021	0,40%	0,06	14,91	14,68	14,68	15,08	167K	60
04/03/2021	0,07%	0,01	14,85	15,07	14,80	15,07	75K	40
03/03/2021	-1,07%	-0,16	14,84	15,10	14,75	15,10	89K	32
02/03/2021	1,69%	0,25	15,00	15,00	14,70	15,09	244K	59
01/03/2021	-1,60%	-0,24	14,75	14,73	14,51	14,78	395K	75
26/02/2021	0,67%	0,10	14,99	14,94	14,75	14,99	9K	6
25/02/2021	-0,73%	-0,11	14,89	15,25	14,85	15,39	146K	44
24/02/2021	1,35%	0,20	15,00	14,86	14,78	15,06	129K	29
23/02/2021	0,34%	0,05	14,80	14,98	14,73	15,38	469K	134
22/02/2021	-2,96%	-0,45	14,75	14,82	14,50	14,99	463K	87
19/02/2021	2,91%	0,43	15,20	14,80	14,80	15,27	118K	40
18/02/2021	-1,20%	-0,18	14,77	14,95	14,76	14,97	128K	43
17/02/2021	-0,27%	-0,04	14,95	15,12	14,85	15,49	61K	30
12/02/2021	1,28%	0,19	14,99	14,89	14,89	15,58	318K	139
11/02/2021	0,20%	0,03	14,80	14,98	14,80	15,25	123K	30
10/02/2021	-1,53%	-0,23	14,77	14,99	14,40	15,47	605K	142
09/02/2021	-1,06%	-0,16	15,00	15,18	15,00	15,32	290K	65
08/02/2021	-1,17%	-0,18	15,16	15,44	15,11	15,50	478K	69
05/02/2021	-0,71%	-0,11	15,34	15,66	15,34	15,79	310K	121
04/02/2021	-0,96%	-0,15	15,45	15,75	15,45	15,87	229K	89
03/02/2021	-0,38%	-0,06	15,60	15,75	15,37	15,86	172K	64
02/02/2021	0,45%	0,07	15,66	15,73	15,66	15,91	89K	34
01/02/2021	0,84%	0,13	15,59	15,74	15,35	15,74	249K	66
29/01/2021	-0,39%	-0,06	15,46	15,48	15,32	15,54	193K	62
28/01/2021	-0,51%	-0,08	15,52	15,82	15,35	16,14	574K	225
27/01/2021	0,32%	0,05	15,60	15,55	15,31	15,78	447K	110
26/01/2021	-2,20%	-0,35	15,55	15,89	15,54	15,99	119K	50
22/01/2021	-0,31%	-0,05	15,90	15,81	15,52	15,99	317K	83
21/01/2021	0,63%	0,10	15,95	15,83	15,70	16,00	144K	56
20/01/2021	-1,86%	-0,30	15,85	16,06	15,85	16,10	93K	40
19/01/2021	-0,31%	-0,05	16,15	16,10	16,10	16,16	31K	14
18/01/2021	-0,86%	-0,14	16,20	16,14	16,13	16,33	135K	42
15/01/2021	-0,37%	-0,06	16,34	16,20	16,19	16,37	80K	38
14/01/2021	2,50%	0,40	16,40	15,99	15,76	16,40	306K	121
13/01/2021	0,00%	0,00	16,00	15,81	15,81	16,23	192K	87
12/01/2021	2,24%	0,35	16,00	15,84	15,44	16,33	554K	209
11/01/2021	-1,88%	-0,30	15,65	16,29	15,65	16,29	212K	75
08/01/2021	1,85%	0,29	15,95	15,98	15,50	16,74	2M	615
07/01/2021	-3,33%	-0,54	15,66	16,20	15,35	16,35	1M	91
06/01/2021	-0,31%	-0,05	16,20	16,29	16,08	16,38	222K	75
05/01/2021	0,43%	0,07	16,25	16,12	16,00	16,29	174K	68
04/01/2021	-0,19%	-0,03	16,18	16,40	16,11	16,47	228K	62
30/12/2020	0,06%	0,01	16,21	16,40	16,21	16,49	265K	54
29/12/2020	-1,28%	-0,21	16,20	16,61	16,05	16,80	510K	129
28/12/2020	-1,44%	-0,24	16,41	16,99	16,31	16,99	797K	171
23/12/2020	-0,12%	-0,02	16,65	16,94	16,30	16,94	356K	95
22/12/2020	-1,77%	-0,30	16,67	17,10	15,63	17,10	541K	103
21/12/2020	-0,59%	-0,10	16,97	16,91	16,41	17,10	240K	66
18/12/2020	-1,84%	-0,32	17,07	17,60	16,91	17,60	203K	62
17/12/2020	3,39%	0,57	17,39	17,10	17,10	18,36	1M	190
16/12/2020	-1,06%	-0,18	16,82	17,30	16,81	17,67	170K	39
15/12/2020	-0,58%	-0,10	17,00	17,50	16,84	17,70	208K	49
14/12/2020	0,00%	0,00	17,10	17,44	16,83	17,44	426K	64
11/12/2020	1,73%	0,29	17,10	17,10	16,57	17,29	193K	49
10/12/2020	-1,64%	-0,28	16,81	17,45	16,81	17,47	213K	59
09/12/2020	-2,29%	-0,40	17,09	17,50	17,05	17,89	366K	84
08/12/2020	1,75%	0,30	17,49	17,10	16,75	18,50	1M	264
07/12/2020	1,12%	0,19	17,19	17,29	16,91	17,29	479K	83
04/12/2020	1,80%	0,30	17,00	17,00	16,62	17,38	618K	119
03/12/2020	1,21%	0,20	16,70	16,50	16,50	16,95	126K	35
02/12/2020	0,36%	0,06	16,50	16,44	16,40	16,91	594K	127
01/12/2020	2,24%	0,36	16,44	16,08	16,08	16,44	489K	151
30/11/2020	-0,92%	-0,15	16,08	16,23	16,08	16,36	305K	72
27/11/2020	0,81%	0,13	16,23	16,10	16,09	16,41	582K	128
26/11/2020	-0,43%	-0,07	16,10	16,11	16,08	16,28	2M	99
25/11/2020	-0,80%	-0,13	16,17	16,22	16,10	16,32	590K	112
24/11/2020	0,62%	0,10	16,30	16,48	16,01	16,48	1M	242
23/11/2020	-3,86%	-0,65	16,20	16,91	16,20	16,94	3M	387
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	-	-	16,60	17,02	16,43	17,04	268K	85

Date,Open,High,Low,Close,Volume
05-May-21,16.00,16.11,15.80,15.99,95363
04-May-21,16.18,16.40,15.61,15.84,205857
03-May-21,16.70,16.70,15.70,16.00,152990
30-Apr-21,16.40,16.89,16.39,16.89,133839
29-Apr-21,16.91,16.91,16.30,16.30,101257
28-Apr-21,17.15,17.15,16.86,17.00,137426
27-Apr-21,17.38,17.38,16.96,17.13,201815
26-Apr-21,17.34,17.49,17.03,17.40,359883
23-Apr-21,17.49,17.50,17.33,17.33,36558
22-Apr-21,17.42,17.67,17.30,17.52,141755
20-Apr-21,17.59,17.65,17.39,17.42,134748
19-Apr-21,17.46,17.59,17.42,17.59,87439
16-Apr-21,17.54,17.78,17.52,17.68,105630
15-Apr-21,17.74,18.10,17.61,17.70,166470
14-Apr-21,17.75,17.99,17.57,17.65,236591
13-Apr-21,17.77,18.11,17.57,17.62,804610
12-Apr-21,17.74,17.80,17.18,17.35,347566
09-Apr-21,17.88,18.09,17.41,17.73,369424
08-Apr-21,17.95,18.20,17.53,17.88,510850
07-Apr-21,18.31,19.50,17.37,17.95,4451610
06-Apr-21,16.75,16.75,16.18,16.35,382178
05-Apr-21,16.20,16.70,16.11,16.70,204873
01-Apr-21,16.18,16.60,16.00,16.00,354556
31-Mar-21,16.61,16.80,16.11,16.11,450658
30-Mar-21,16.58,16.70,16.36,16.61,621841
29-Mar-21,16.26,17.00,16.26,16.58,915800
26-Mar-21,16.34,16.41,16.20,16.26,266621
25-Mar-21,15.87,16.24,15.51,16.02,182571
24-Mar-21,15.68,15.84,15.35,15.61,371575
23-Mar-21,15.46,16.00,15.40,15.65,488404
22-Mar-21,14.94,15.38,14.93,15.38,123709
19-Mar-21,15.16,15.16,14.93,14.93,53884
18-Mar-21,15.15,15.33,14.93,14.93,190421
17-Mar-21,14.90,15.15,14.90,15.15,154336
16-Mar-21,15.20,15.20,14.95,14.95,141246
15-Mar-21,15.35,15.37,15.12,15.15,78175
12-Mar-21,15.29,15.39,15.09,15.14,35032
11-Mar-21,15.48,15.95,15.11,15.11,154483
10-Mar-21,15.09,15.50,14.86,15.38,155780
09-Mar-21,14.80,15.28,14.80,15.07,229366
08-Mar-21,14.80,15.04,14.80,14.80,62351
05-Mar-21,14.68,15.08,14.68,14.91,167121
04-Mar-21,15.07,15.07,14.80,14.85,74542
03-Mar-21,15.10,15.10,14.75,14.84,88745
02-Mar-21,15.00,15.09,14.70,15.00,243955
01-Mar-21,14.73,14.78,14.51,14.75,394573
26-Feb-21,14.94,14.99,14.75,14.99,8921
25-Feb-21,15.25,15.39,14.85,14.89,145906
24-Feb-21,14.86,15.06,14.78,15.00,128960
23-Feb-21,14.98,15.38,14.73,14.80,468906
22-Feb-21,14.82,14.99,14.50,14.75,462780
19-Feb-21,14.80,15.27,14.80,15.20,118351
18-Feb-21,14.95,14.97,14.76,14.77,127515
17-Feb-21,15.12,15.49,14.85,14.95,60610
12-Feb-21,14.89,15.58,14.89,14.99,318482
11-Feb-21,14.98,15.25,14.80,14.80,123447
10-Feb-21,14.99,15.47,14.40,14.77,605335
09-Feb-21,15.18,15.32,15.00,15.00,289700
08-Feb-21,15.44,15.50,15.11,15.16,478278
05-Feb-21,15.66,15.79,15.34,15.34,309732
04-Feb-21,15.75,15.87,15.45,15.45,228908
03-Feb-21,15.75,15.86,15.37,15.60,171515
02-Feb-21,15.73,15.91,15.66,15.66,88577
01-Feb-21,15.74,15.74,15.35,15.59,249442
29-Jan-21,15.48,15.54,15.32,15.46,192532
28-Jan-21,15.82,16.14,15.35,15.52,574184
27-Jan-21,15.55,15.78,15.31,15.60,447389
26-Jan-21,15.89,15.99,15.54,15.55,119473
22-Jan-21,15.81,15.99,15.52,15.90,317141
21-Jan-21,15.83,16.00,15.70,15.95,143947
20-Jan-21,16.06,16.10,15.85,15.85,92871
19-Jan-21,16.10,16.16,16.10,16.15,30620
18-Jan-21,16.14,16.33,16.13,16.20,134789
15-Jan-21,16.20,16.37,16.19,16.34,79826
14-Jan-21,15.99,16.40,15.76,16.40,305834
13-Jan-21,15.81,16.23,15.81,16.00,192442
12-Jan-21,15.84,16.33,15.44,16.00,553908
11-Jan-21,16.29,16.29,15.65,15.65,211551
08-Jan-21,15.98,16.74,15.50,15.95,2175999
07-Jan-21,16.20,16.35,15.35,15.66,1152176
06-Jan-21,16.29,16.38,16.08,16.20,222044
05-Jan-21,16.12,16.29,16.00,16.25,173904
04-Jan-21,16.40,16.47,16.11,16.18,228171
30-Dec-20,16.40,16.49,16.21,16.21,264881
29-Dec-20,16.61,16.80,16.05,16.20,509929
28-Dec-20,16.99,16.99,16.31,16.41,796675
23-Dec-20,16.94,16.94,16.30,16.65,356088
22-Dec-20,17.10,17.10,15.63,16.67,541012
21-Dec-20,16.91,17.10,16.41,16.97,239707
18-Dec-20,17.60,17.60,16.91,17.07,203263
17-Dec-20,17.10,18.36,17.10,17.39,1114070
16-Dec-20,17.30,17.67,16.81,16.82,169592
15-Dec-20,17.50,17.70,16.84,17.00,208179
14-Dec-20,17.44,17.44,16.83,17.10,426036
11-Dec-20,17.10,17.29,16.57,17.10,193073
10-Dec-20,17.45,17.47,16.81,16.81,212928
09-Dec-20,17.50,17.89,17.05,17.09,365888
08-Dec-20,17.10,18.50,16.75,17.49,1249020
07-Dec-20,17.29,17.29,16.91,17.19,479419
04-Dec-20,17.00,17.38,16.62,17.00,618278
03-Dec-20,16.50,16.95,16.50,16.70,125884
02-Dec-20,16.44,16.91,16.40,16.50,593680
01-Dec-20,16.08,16.44,16.08,16.44,489468
30-Nov-20,16.23,16.36,16.08,16.08,305031
27-Nov-20,16.10,16.41,16.09,16.23,582027
26-Nov-20,16.11,16.28,16.08,16.10,2141218
25-Nov-20,16.22,16.32,16.10,16.17,590109
24-Nov-20,16.48,16.48,16.01,16.30,1185121
23-Nov-20,16.91,16.94,16.20,16.20,2562476
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

*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
moedas e criptomoedas
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...