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
04/07/2022	1,39%	0,10	7,30	7,35	7,10	7,64	67K	38
01/07/2022	-8,40%	-0,66	7,20	8,00	7,20	8,00	159K	84
30/06/2022	-5,19%	-0,43	7,86	8,19	7,77	8,19	94K	73
29/06/2022	8,79%	0,67	8,29	7,75	7,50	8,95	13M	349
28/06/2022	-1,68%	-0,13	7,62	8,00	7,62	8,20	71K	57
27/06/2022	-2,76%	-0,22	7,75	8,20	7,75	8,35	36K	35
24/06/2022	-5,57%	-0,47	7,97	8,70	7,85	9,15	51K	48
23/06/2022	-1,75%	-0,15	8,44	8,60	8,03	8,64	66K	50
22/06/2022	0,59%	0,05	8,59	8,44	8,30	9,20	75K	76
21/06/2022	-1,84%	-0,16	8,54	8,55	8,35	8,65	10K	12
20/06/2022	-0,46%	-0,04	8,70	8,71	8,70	8,87	29K	32

17/06/2022	-5,92%	-0,55	8,74	9,10	8,69	9,10	18K	14
15/06/2022	-3,13%	-0,30	9,29	9,97	9,11	9,97	23K	12
14/06/2022	-4,10%	-0,41	9,59	10,00	9,20	10,00	108K	19
13/06/2022	-0,10%	-0,01	10,00	9,80	9,60	10,14	23K	15
10/06/2022	-2,82%	-0,29	10,01	10,14	10,01	10,30	25K	14
09/06/2022	1,58%	0,16	10,30	10,14	10,14	10,30	3K	2
08/06/2022	-0,69%	-0,07	10,14	10,40	10,14	10,40	19K	12
07/06/2022	-2,85%	-0,30	10,21	10,20	10,20	10,45	6K	6
06/06/2022	0,10%	0,01	10,51	10,32	10,30	10,51	58K	24
02/06/2022	-0,94%	-0,10	10,50	10,38	10,38	10,53	26K	8
01/06/2022	1,34%	0,14	10,60	10,40	10,28	10,60	6K	5
31/05/2022	-1,78%	-0,19	10,46	10,68	10,46	10,68	14K	5
30/05/2022	4,93%	0,50	10,65	10,21	10,15	10,65	15K	14
27/05/2022	-3,79%	-0,40	10,15	10,35	10,15	10,35	4K	4
26/05/2022	3,94%	0,40	10,55	10,37	10,15	10,70	22K	16
25/05/2022	-5,23%	-0,56	10,15	10,52	10,08	11,00	70K	37
24/05/2022	-3,43%	-0,38	10,71	10,86	10,25	11,13	52K	30
23/05/2022	-1,77%	-0,20	11,09	11,05	10,86	11,09	46K	28
20/05/2022	7,52%	0,79	11,29	10,70	10,20	11,32	79K	63
19/05/2022	0,00%	0,00	10,50	10,30	10,29	10,82	30K	22
18/05/2022	1,84%	0,19	10,50	10,52	9,97	10,52	35K	18
17/05/2022	0,10%	0,01	10,31	10,71	10,31	11,13	32K	16
16/05/2022	-8,04%	-0,90	10,30	11,24	10,30	11,24	31K	19
13/05/2022	13,59%	1,34	11,20	10,00	10,00	11,24	76K	51
12/05/2022	2,82%	0,27	9,86	9,35	9,35	10,12	63K	50
11/05/2022	6,56%	0,59	9,59	9,25	9,00	9,59	49K	39
10/05/2022	-10,63%	-1,07	9,00	10,03	9,00	10,03	108K	60
09/05/2022	-0,89%	-0,09	10,07	10,12	10,07	10,12	3K	3
06/05/2022	-1,36%	-0,14	10,16	10,30	10,16	10,30	397K	6
05/05/2022	-3,10%	-0,33	10,30	10,41	10,05	10,50	55K	23
04/05/2022	-1,57%	-0,17	10,63	10,80	10,35	10,89	42K	26
03/05/2022	-4,42%	-0,50	10,80	11,43	10,46	11,43	84K	59
02/05/2022	2,08%	0,23	11,30	11,29	11,29	11,40	5K	3
29/04/2022	-6,27%	-0,74	11,07	11,97	11,07	11,98	33K	16
28/04/2022	1,81%	0,21	11,81	11,70	11,56	11,88	44K	16
27/04/2022	-1,28%	-0,15	11,60	11,99	11,60	12,20	21K	14
26/04/2022	-2,08%	-0,25	11,75	12,00	11,75	12,00	17K	6
25/04/2022	1,69%	0,20	12,00	12,00	11,99	12,00	7K	6
22/04/2022	0,00%	0,00	11,80	11,80	11,60	11,80	21K	5
20/04/2022	-0,59%	-0,07	11,80	12,01	11,80	12,01	20K	10
19/04/2022	-0,67%	-0,08	11,87	11,87	11,87	12,10	14K	10
18/04/2022	-0,50%	-0,06	11,95	12,19	11,94	12,19	10K	8
14/04/2022	2,21%	0,26	12,01	11,57	11,40	12,15	86K	45
13/04/2022	2,26%	0,26	11,75	11,70	11,70	11,75	2K	2
12/04/2022	1,14%	0,13	11,49	11,55	11,25	11,55	70K	29
11/04/2022	-1,39%	-0,16	11,36	11,37	11,36	11,55	21K	17
08/04/2022	-3,44%	-0,41	11,52	11,85	11,41	11,85	29K	21
07/04/2022	0,51%	0,06	11,93	11,95	11,80	11,95	12K	9
06/04/2022	0,59%	0,07	11,87	11,66	11,66	11,90	20K	14
05/04/2022	-1,01%	-0,12	11,80	12,00	11,80	12,00	132K	99
04/04/2022	-1,49%	-0,18	11,92	12,16	11,92	12,16	28K	12
01/04/2022	-0,08%	-0,01	12,10	12,18	12,10	12,30	23K	14
31/03/2022	-1,94%	-0,24	12,11	12,35	12,05	12,35	104K	45
30/03/2022	-3,59%	-0,46	12,35	12,81	12,26	12,90	130K	61
29/03/2022	3,72%	0,46	12,81	12,65	12,38	12,98	87K	43
28/03/2022	-4,63%	-0,60	12,35	12,80	11,66	12,80	283K	126
25/03/2022	3,68%	0,46	12,95	13,09	12,51	13,09	176K	54
24/03/2022	-1,19%	-0,15	12,49	12,76	12,31	12,76	78K	32
23/03/2022	-1,33%	-0,17	12,64	12,96	12,60	13,10	141K	78
22/03/2022	-4,26%	-0,57	12,81	13,46	12,75	13,59	165K	91
21/03/2022	2,92%	0,38	13,38	12,84	12,84	13,60	94K	53
18/03/2022	0,39%	0,05	13,00	12,78	12,78	13,15	14K	6
17/03/2022	-1,22%	-0,16	12,95	13,11	12,77	13,11	64K	18
16/03/2022	0,15%	0,02	13,11	13,14	13,11	13,14	3K	2
15/03/2022	0,69%	0,09	13,09	12,91	12,85	13,19	54K	16
14/03/2022	-2,11%	-0,28	13,00	13,13	12,85	13,32	24K	15
11/03/2022	-1,63%	-0,22	13,28	13,59	13,10	13,83	91K	27
10/03/2022	0,67%	0,09	13,50	13,60	13,35	13,60	34K	25
09/03/2022	0,52%	0,07	13,41	13,60	13,41	13,60	7K	4
08/03/2022	0,98%	0,13	13,34	13,39	13,10	13,40	59K	21
07/03/2022	-4,76%	-0,66	13,21	13,99	13,20	14,15	225K	51
04/03/2022	-0,86%	-0,12	13,87	13,97	13,63	14,48	75K	35
03/03/2022	5,03%	0,67	13,99	13,49	13,35	14,10	128K	45
02/03/2022	-4,10%	-0,57	13,32	13,84	13,32	14,03	41K	16
25/02/2022	-0,22%	-0,03	13,89	14,12	13,40	14,36	79K	29
24/02/2022	0,00%	0,00	13,92	13,73	13,12	13,93	136K	42
23/02/2022	-1,21%	-0,17	13,92	14,06	13,83	14,09	46K	14
22/02/2022	1,29%	0,18	14,09	14,10	13,90	14,20	55K	23
21/02/2022	-0,36%	-0,05	13,91	14,00	13,90	14,09	42K	15
18/02/2022	-3,66%	-0,53	13,96	14,51	13,96	14,83	104K	38
17/02/2022	0,69%	0,10	14,49	14,40	14,11	14,80	69K	26
16/02/2022	1,48%	0,21	14,39	14,20	14,00	14,44	88K	43
15/02/2022	1,58%	0,22	14,18	14,18	14,18	14,18	1K	1
14/02/2022	-0,99%	-0,14	13,96	14,15	13,96	14,15	22K	11
11/02/2022	-1,33%	-0,19	14,10	14,10	13,99	14,29	113K	52
10/02/2022	-0,42%	-0,06	14,29	14,34	14,25	14,35	66K	21
09/02/2022	4,36%	0,60	14,35	13,99	13,87	14,85	624K	145
08/02/2022	-0,29%	-0,04	13,75	13,89	13,71	14,03	48K	21
07/02/2022	-0,79%	-0,11	13,79	13,91	13,79	13,97	17K	10
04/02/2022	-1,35%	-0,19	13,90	14,20	13,90	14,20	32K	19
03/02/2022	0,28%	0,04	14,09	14,07	13,72	14,11	128K	35
02/02/2022	0,14%	0,02	14,05	14,08	14,00	14,19	86K	27
01/02/2022	-3,04%	-0,44	14,03	14,41	13,94	14,41	65K	26
31/01/2022	2,26%	0,32	14,47	14,15	14,15	14,55	92K	35
28/01/2022	-2,01%	-0,29	14,15	14,30	14,03	14,89	169K	68
27/01/2022	3,29%	0,46	14,44	13,77	13,75	15,00	429K	202
26/01/2022	-0,14%	-0,02	13,98	14,01	13,74	14,01	38K	14
25/01/2022	-1,75%	-0,25	14,00	14,02	13,72	14,08	36K	22
24/01/2022	1,86%	0,26	14,25	14,04	14,00	14,25	18K	8
21/01/2022	-1,13%	-0,16	13,99	14,32	13,90	14,50	148K	33
20/01/2022	-1,05%	-0,15	14,15	14,39	14,15	14,50	42K	16
19/01/2022	2,36%	0,33	14,30	13,82	13,82	14,44	224K	86
18/01/2022	4,02%	0,54	13,97	13,49	13,49	14,00	312K	179
17/01/2022	-0,81%	-0,11	13,43	13,49	13,40	13,82	93K	27
14/01/2022	1,20%	0,16	13,54	13,50	13,31	13,54	28K	15
13/01/2022	-0,52%	-0,07	13,38	13,54	13,25	13,61	233K	46
12/01/2022	-0,37%	-0,05	13,45	13,66	13,30	13,79	256K	44
11/01/2022	0,15%	0,02	13,50	13,59	13,25	13,99	252K	78
10/01/2022	0,30%	0,04	13,48	13,18	13,17	13,50	141K	74
07/01/2022	0,75%	0,10	13,44	13,40	13,20	13,44	102K	35
06/01/2022	0,00%	0,00	13,34	13,33	13,04	13,60	196K	39
05/01/2022	1,52%	0,20	13,34	13,14	13,14	13,40	74K	25
04/01/2022	-0,08%	-0,01	13,14	13,45	13,11	13,45	69K	28
03/01/2022	1,31%	0,17	13,15	12,86	12,86	13,37	72K	33
30/12/2021	-3,71%	-0,50	12,98	13,30	12,96	13,47	80K	36
29/12/2021	0,82%	0,11	13,48	13,36	13,10	13,58	84K	41
28/12/2021	0,38%	0,05	13,37	13,42	13,25	13,63	108K	34
27/12/2021	0,91%	0,12	13,32	13,48	13,24	13,70	86K	33
23/12/2021	-1,49%	-0,20	13,20	13,39	13,05	13,65	105K	42
22/12/2021	0,00%	0,00	13,40	13,50	13,10	13,79	844K	122
21/12/2021	3,47%	0,45	13,40	13,09	13,09	14,00	164K	69
20/12/2021	-6,63%	-0,92	12,95	13,50	12,95	14,10	273K	117
17/12/2021	-	-	13,87	12,97	12,85	14,18	235K	95

Date,Open,High,Low,Close,Volume
04-Jul-22,7.35,7.64,7.10,7.30,66743
01-Jul-22,8.00,8.00,7.20,7.20,159352
30-Jun-22,8.19,8.19,7.77,7.86,94016
29-Jun-22,7.75,8.95,7.50,8.29,13209667
28-Jun-22,8.00,8.20,7.62,7.62,70698
27-Jun-22,8.20,8.35,7.75,7.75,36466
24-Jun-22,8.70,9.15,7.85,7.97,50689
23-Jun-22,8.60,8.64,8.03,8.44,65868
22-Jun-22,8.44,9.20,8.30,8.59,74975
21-Jun-22,8.55,8.65,8.35,8.54,10208
20-Jun-22,8.71,8.87,8.70,8.70,28947
17-Jun-22,9.10,9.10,8.69,8.74,18500
15-Jun-22,9.97,9.97,9.11,9.29,23023
14-Jun-22,10.00,10.00,9.20,9.59,107656
13-Jun-22,9.80,10.14,9.60,10.00,22799
10-Jun-22,10.14,10.30,10.01,10.01,25397
09-Jun-22,10.14,10.30,10.14,10.30,3058
08-Jun-22,10.40,10.40,10.14,10.14,18503
07-Jun-22,10.20,10.45,10.20,10.21,6189
06-Jun-22,10.32,10.51,10.30,10.51,58411
02-Jun-22,10.38,10.53,10.38,10.50,26127
01-Jun-22,10.40,10.60,10.28,10.60,6252
31-May-22,10.68,10.68,10.46,10.46,13620
30-May-22,10.21,10.65,10.15,10.65,15424
27-May-22,10.35,10.35,10.15,10.15,4087
26-May-22,10.37,10.70,10.15,10.55,21733
25-May-22,10.52,11.00,10.08,10.15,70186
24-May-22,10.86,11.13,10.25,10.71,51910
23-May-22,11.05,11.09,10.86,11.09,46003
20-May-22,10.70,11.32,10.20,11.29,79176
19-May-22,10.30,10.82,10.29,10.50,30265
18-May-22,10.52,10.52,9.97,10.50,34578
17-May-22,10.71,11.13,10.31,10.31,31692
16-May-22,11.24,11.24,10.30,10.30,31053
13-May-22,10.00,11.24,10.00,11.20,76053
12-May-22,9.35,10.12,9.35,9.86,62925
11-May-22,9.25,9.59,9.00,9.59,49428
10-May-22,10.03,10.03,9.00,9.00,107982
09-May-22,10.12,10.12,10.07,10.07,3026
06-May-22,10.30,10.30,10.16,10.16,397288
05-May-22,10.41,10.50,10.05,10.30,54643
04-May-22,10.80,10.89,10.35,10.63,42465
03-May-22,11.43,11.43,10.46,10.80,83536
02-May-22,11.29,11.40,11.29,11.30,4539
29-Apr-22,11.97,11.98,11.07,11.07,33331
28-Apr-22,11.70,11.88,11.56,11.81,44297
27-Apr-22,11.99,12.20,11.60,11.60,21473
26-Apr-22,12.00,12.00,11.75,11.75,16534
25-Apr-22,12.00,12.00,11.99,12.00,7197
22-Apr-22,11.80,11.80,11.60,11.80,21164
20-Apr-22,12.01,12.01,11.80,11.80,20149
19-Apr-22,11.87,12.10,11.87,11.87,14419
18-Apr-22,12.19,12.19,11.94,11.95,9604
14-Apr-22,11.57,12.15,11.40,12.01,86159
13-Apr-22,11.70,11.75,11.70,11.75,2345
12-Apr-22,11.55,11.55,11.25,11.49,70021
11-Apr-22,11.37,11.55,11.36,11.36,20529
08-Apr-22,11.85,11.85,11.41,11.52,29079
07-Apr-22,11.95,11.95,11.80,11.93,11882
06-Apr-22,11.66,11.90,11.66,11.87,20093
05-Apr-22,12.00,12.00,11.80,11.80,132328
04-Apr-22,12.16,12.16,11.92,11.92,27660
01-Apr-22,12.18,12.30,12.10,12.10,23192
31-Mar-22,12.35,12.35,12.05,12.11,104313
30-Mar-22,12.81,12.90,12.26,12.35,130417
29-Mar-22,12.65,12.98,12.38,12.81,86806
28-Mar-22,12.80,12.80,11.66,12.35,282888
25-Mar-22,13.09,13.09,12.51,12.95,176287
24-Mar-22,12.76,12.76,12.31,12.49,77735
23-Mar-22,12.96,13.10,12.60,12.64,140714
22-Mar-22,13.46,13.59,12.75,12.81,164508
21-Mar-22,12.84,13.60,12.84,13.38,93699
18-Mar-22,12.78,13.15,12.78,13.00,14236
17-Mar-22,13.11,13.11,12.77,12.95,64361
16-Mar-22,13.14,13.14,13.11,13.11,2625
15-Mar-22,12.91,13.19,12.85,13.09,54140
14-Mar-22,13.13,13.32,12.85,13.00,23539
11-Mar-22,13.59,13.83,13.10,13.28,91338
10-Mar-22,13.60,13.60,13.35,13.50,33648
09-Mar-22,13.60,13.60,13.41,13.41,6743
08-Mar-22,13.39,13.40,13.10,13.34,59397
07-Mar-22,13.99,14.15,13.20,13.21,225319
04-Mar-22,13.97,14.48,13.63,13.87,74561
03-Mar-22,13.49,14.10,13.35,13.99,127826
02-Mar-22,13.84,14.03,13.32,13.32,41248
25-Feb-22,14.12,14.36,13.40,13.89,79379
24-Feb-22,13.73,13.93,13.12,13.92,135608
23-Feb-22,14.06,14.09,13.83,13.92,46072
22-Feb-22,14.10,14.20,13.90,14.09,54965
21-Feb-22,14.00,14.09,13.90,13.91,41976
18-Feb-22,14.51,14.83,13.96,13.96,103827
17-Feb-22,14.40,14.80,14.11,14.49,69029
16-Feb-22,14.20,14.44,14.00,14.39,88035
15-Feb-22,14.18,14.18,14.18,14.18,1418
14-Feb-22,14.15,14.15,13.96,13.96,22380
11-Feb-22,14.10,14.29,13.99,14.10,113086
10-Feb-22,14.34,14.35,14.25,14.29,65741
09-Feb-22,13.99,14.85,13.87,14.35,623532
08-Feb-22,13.89,14.03,13.71,13.75,48338
07-Feb-22,13.91,13.97,13.79,13.79,16637
04-Feb-22,14.20,14.20,13.90,13.90,32308
03-Feb-22,14.07,14.11,13.72,14.09,127897
02-Feb-22,14.08,14.19,14.00,14.05,85833
01-Feb-22,14.41,14.41,13.94,14.03,65164
31-Jan-22,14.15,14.55,14.15,14.47,92499
28-Jan-22,14.30,14.89,14.03,14.15,169088
27-Jan-22,13.77,15.00,13.75,14.44,429080
26-Jan-22,14.01,14.01,13.74,13.98,37617
25-Jan-22,14.02,14.08,13.72,14.00,36279
24-Jan-22,14.04,14.25,14.00,14.25,18302
21-Jan-22,14.32,14.50,13.90,13.99,148265
20-Jan-22,14.39,14.50,14.15,14.15,41680
19-Jan-22,13.82,14.44,13.82,14.30,224400
18-Jan-22,13.49,14.00,13.49,13.97,312186
17-Jan-22,13.49,13.82,13.40,13.43,92621
14-Jan-22,13.50,13.54,13.31,13.54,28183
13-Jan-22,13.54,13.61,13.25,13.38,232760
12-Jan-22,13.66,13.79,13.30,13.45,256334
11-Jan-22,13.59,13.99,13.25,13.50,252188
10-Jan-22,13.18,13.50,13.17,13.48,140685
07-Jan-22,13.40,13.44,13.20,13.44,102484
06-Jan-22,13.33,13.60,13.04,13.34,196291
05-Jan-22,13.14,13.40,13.14,13.34,74487
04-Jan-22,13.45,13.45,13.11,13.14,68876
03-Jan-22,12.86,13.37,12.86,13.15,71509
30-Dec-21,13.30,13.47,12.96,12.98,80348
29-Dec-21,13.36,13.58,13.10,13.48,84062
28-Dec-21,13.42,13.63,13.25,13.37,107602
27-Dec-21,13.48,13.70,13.24,13.32,85608
23-Dec-21,13.39,13.65,13.05,13.20,104935
22-Dec-21,13.50,13.79,13.10,13.40,843903
21-Dec-21,13.09,14.00,13.09,13.40,164393
20-Dec-21,13.50,14.10,12.95,12.95,273062
17-Dec-21,12.97,14.18,12.85,13.87,234996

*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: BIOM3