Cotação atual, histórico e gráfico do papel: BIOM1

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 BIOM1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/01/2024	0,00%	0,00	0,01	0,01	0,01	0,02	8K	70
08/01/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	19K	144
05/01/2024	100,00%	0,01	0,02	0,01	0,01	0,02	30K	79
04/01/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	13K	81
03/01/2024	0,00%	0,00	0,02	0,02	0,01	0,02	4K	30
02/01/2024	0,00%	0,00	0,02	0,02	0,01	0,03	14K	74
28/12/2023	-33,33%	-0,01	0,02	0,03	0,02	0,04	5K	69
27/12/2023	-50,00%	-0,03	0,03	0,06	0,03	0,06	21K	116
26/12/2023	-14,29%	-0,01	0,06	0,07	0,05	0,08	14K	95
22/12/2023	-22,22%	-0,02	0,07	0,09	0,07	0,09	15K	96
21/12/2023	-18,18%	-0,02	0,09	0,11	0,07	0,12	13K	111
20/12/2023	-42,11%	-0,08	0,11	0,20	0,11	0,20	32K	170
19/12/2023	11,76%	0,02	0,19	0,19	0,12	0,24	16K	121
18/12/2023	-22,73%	-0,05	0,17	0,23	0,14	0,38	77K	268
15/12/2023	-72,50%	-0,58	0,22	0,60	0,22	0,62	31K	129
14/12/2023	788,89%	0,71	0,80	0,80	0,80	0,80	160	2
22/08/2023	-30,77%	-0,04	0,09	0,13	0,08	0,13	6K	117
21/08/2023	-31,58%	-0,06	0,13	0,19	0,13	0,20	5K	77
18/08/2023	-5,00%	-0,01	0,19	0,22	0,19	0,28	14K	124
17/08/2023	-20,00%	-0,05	0,20	0,25	0,20	0,25	3K	50
16/08/2023	-16,67%	-0,05	0,25	0,30	0,25	0,30	3K	37
15/08/2023	-23,08%	-0,09	0,30	0,39	0,27	0,39	897	21
14/08/2023	-13,33%	-0,06	0,39	0,45	0,39	0,45	7K	51
11/08/2023	-2,17%	-0,01	0,45	0,47	0,40	0,48	9K	47
10/08/2023	6,98%	0,03	0,46	0,49	0,45	0,49	5K	22
09/08/2023	-20,37%	-0,11	0,43	0,54	0,41	0,58	9K	76
08/08/2023	-10,00%	-0,06	0,54	0,60	0,40	0,63	18K	102
07/08/2023	-9,09%	-0,06	0,60	0,66	0,57	0,66	8K	32
04/08/2023	10,00%	0,06	0,66	0,68	0,59	0,70	9K	58
03/08/2023	-17,81%	-0,13	0,60	0,72	0,59	0,76	6K	32
02/08/2023	-13,10%	-0,11	0,73	0,82	0,60	0,89	23K	89
01/08/2023	-6,67%	-0,06	0,84	0,89	0,82	0,98	18K	60
31/07/2023	-28,00%	-0,35	0,90	1,25	0,82	1,25	24K	64
28/07/2023	-21,88%	-0,35	1,25	1,40	1,22	1,43	10K	42
27/07/2023	-33,05%	-0,79	1,60	2,39	1,40	2,42	15K	33
26/07/2023	23.800,00%	2,38	2,39	2,49	2,05	2,52	9K	33
05/10/2022	-80,00%	-0,04	0,01	0,05	0,01	0,05	3K	67
04/10/2022	0,00%	0,00	0,05	0,05	0,04	0,05	774	19
03/10/2022	25,00%	0,01	0,05	0,04	0,04	0,05	1K	21
30/09/2022	-20,00%	-0,01	0,04	0,05	0,04	0,05	459	14
29/09/2022	-16,67%	-0,01	0,05	0,07	0,05	0,07	619	22
28/09/2022	-33,33%	-0,03	0,06	0,06	0,06	0,06	1K	12
27/09/2022	-35,71%	-0,05	0,09	0,14	0,09	0,14	2K	22
26/09/2022	-6,67%	-0,01	0,14	0,15	0,11	0,15	1K	14
23/09/2022	0,00%	0,00	0,15	0,15	0,15	0,17	844	4
22/09/2022	0,00%	0,00	0,15	0,15	0,12	0,15	357	10
21/09/2022	0,00%	0,00	0,15	0,15	0,13	0,15	407	9
20/09/2022	7,14%	0,01	0,15	0,14	0,14	0,19	4K	20
19/09/2022	-17,65%	-0,03	0,14	0,17	0,14	0,17	594	6
16/09/2022	-19,05%	-0,04	0,17	0,21	0,17	0,21	432	8
15/09/2022	23,53%	0,04	0,21	0,18	0,18	0,21	1K	13
14/09/2022	0,00%	0,00	0,17	0,17	0,17	0,18	574	5
13/09/2022	-5,56%	-0,01	0,17	0,16	0,15	0,17	669	15
12/09/2022	-10,00%	-0,02	0,18	0,22	0,16	0,23	4K	34
09/09/2022	53,85%	0,07	0,20	0,19	0,19	0,21	4K	34
08/09/2022	-40,91%	-0,09	0,13	0,22	0,12	0,22	3K	20
06/09/2022	-40,54%	-0,15	0,22	0,38	0,22	0,38	5K	27
05/09/2022	3.600,00%	0,36	0,37	0,45	0,37	0,54	853	11
28/12/2021	-50,00%	-0,01	0,01	0,03	0,01	0,03	7K	135
27/12/2021	0,00%	0,00	0,02	0,02	0,02	0,04	9K	138
23/12/2021	-60,00%	-0,03	0,02	0,07	0,02	0,07	15K	174
22/12/2021	-50,00%	-0,05	0,05	0,09	0,05	0,13	17K	194
21/12/2021	-52,38%	-0,11	0,10	0,21	0,10	0,22	18K	70
20/12/2021	-32,26%	-0,10	0,21	0,31	0,21	0,31	20K	76
17/12/2021	14,81%	0,04	0,31	0,25	0,25	0,39	14K	66
16/12/2021	-12,90%	-0,04	0,27	0,31	0,26	0,31	3K	36
15/12/2021	0,00%	0,00	0,31	0,32	0,31	0,38	6K	34
14/12/2021	-16,22%	-0,06	0,31	0,37	0,31	0,37	8K	32
13/12/2021	19,35%	0,06	0,37	0,31	0,31	0,37	10K	56
10/12/2021	3,33%	0,01	0,31	0,31	0,28	0,60	34K	126
09/12/2021	-25,00%	-0,10	0,30	0,26	0,26	0,30	7K	36
08/12/2021	-16,67%	-0,08	0,40	0,48	0,40	0,48	1K	7
07/12/2021	-7,69%	-0,04	0,48	0,53	0,43	0,57	5K	29
06/12/2021	147,62%	0,31	0,52	0,53	0,52	0,79	12K	67
10/11/2020	-76,67%	-0,69	0,21	0,90	0,21	0,90	140K	284
09/11/2020	-18,18%	-0,20	0,90	1,15	0,90	1,50	82K	153
06/11/2020	-16,03%	-0,21	1,10	1,31	0,92	1,31	34K	96
05/11/2020	-9,66%	-0,14	1,31	1,40	1,30	1,50	60K	53
04/11/2020	-12,12%	-0,20	1,45	1,63	1,38	1,63	45K	79
03/11/2020	-0,60%	-0,01	1,65	1,66	1,51	1,70	27K	40
30/10/2020	-7,78%	-0,14	1,66	1,80	1,65	1,81	17K	37
29/10/2020	2,27%	0,04	1,80	2,03	1,70	2,03	55K	65
28/10/2020	-9,74%	-0,19	1,76	1,89	1,70	1,99	33K	57
27/10/2020	14,04%	0,24	1,95	1,77	1,60	2,40	194K	218
26/10/2020	-18,57%	-0,39	1,71	2,10	1,71	2,55	98K	143
23/10/2020	57,89%	0,77	2,10	1,32	1,31	2,66	219K	263
22/10/2020	-16,35%	-0,26	1,33	1,30	1,30	1,42	36K	72
21/10/2020	-19,70%	-0,39	1,59	1,95	1,29	1,95	84K	133
20/10/2020	-36,54%	-1,14	1,98	3,16	1,53	3,51	150K	212
19/10/2020	0,00%	0,00	3,12	3,52	3,00	5,50	384K	348
16/10/2020	149,60%	1,87	3,12	2,41	1,25	3,12	269K	358
15/10/2020	47,06%	0,40	1,25	0,64	0,64	1,25	72K	145
04/11/2019	-8,60%	-0,08	0,85	0,99	0,80	1,00	50K	102
01/11/2019	-7,00%	-0,07	0,93	1,00	0,79	1,00	58K	85
31/10/2019	-23,08%	-0,30	1,00	1,20	0,91	1,34	123K	166
30/10/2019	1,56%	0,02	1,30	1,36	1,21	1,36	47K	63
29/10/2019	0,00%	0,00	1,28	1,32	1,17	1,39	81K	114
28/10/2019	6,67%	0,08	1,28	1,19	1,00	1,34	79K	131
25/10/2019	20,00%	0,20	1,20	1,10	1,01	1,24	206K	241
24/10/2019	-5,66%	-0,06	1,00	1,06	0,78	1,11	72K	160
23/10/2019	-14,52%	-0,18	1,06	1,30	0,96	1,36	109K	219
22/10/2019	7,83%	0,09	1,24	1,27	1,15	1,33	81K	141
21/10/2019	-10,85%	-0,14	1,15	1,38	1,14	1,59	186K	330
18/10/2019	84,29%	0,59	1,29	0,78	0,73	1,70	254K	485
17/10/2019	180,00%	0,45	0,70	0,25	0,25	0,72	87K	323
16/10/2019	56,25%	0,09	0,25	0,17	0,17	0,26	14K	103
15/10/2019	-27,27%	-0,06	0,16	0,25	0,16	0,25	11K	91
14/10/2019	-15,38%	-0,04	0,22	0,27	0,17	0,29	8K	58
11/10/2019	160,00%	0,16	0,26	0,29	0,26	0,35	14K	76
09/04/2018	25,00%	0,02	0,10	0,09	0,09	0,17	2K	8
06/04/2018	-42,86%	-0,06	0,08	0,17	0,08	0,17	3K	11
05/04/2018	-26,32%	-0,05	0,14	0,22	0,14	0,22	3K	12
04/04/2018	11,76%	0,02	0,19	0,22	0,18	0,23	4K	11
03/04/2018	-39,29%	-0,11	0,17	0,28	0,17	0,34	6K	15
02/04/2018	86,67%	0,13	0,28	0,28	0,28	0,28	28	1
29/03/2018	-11,76%	-0,02	0,15	0,26	0,15	0,41	7K	44
28/03/2018	21,43%	0,03	0,17	0,24	0,17	0,40	7K	45
27/03/2018	75,00%	0,06	0,14	0,35	0,14	0,38	15K	45
05/05/2017	-20,00%	-0,02	0,08	0,11	0,08	0,20	8K	29
04/05/2017	-33,33%	-0,05	0,10	0,15	0,04	0,15	3K	16
03/05/2017	7,14%	0,01	0,15	0,17	0,15	0,17	830	10
02/05/2017	-6,67%	-0,01	0,14	0,15	0,10	0,15	2K	16
28/04/2017	-48,28%	-0,14	0,15	0,29	0,14	0,29	3K	15
27/04/2017	-34,09%	-0,15	0,29	0,29	0,29	0,39	3K	14
26/04/2017	-26,67%	-0,16	0,44	0,55	0,33	0,62	25K	107
25/04/2017	328,57%	0,46	0,60	0,15	0,15	0,68	89K	184
24/04/2017	0,00%	0,00	0,14	0,14	0,14	0,18	1K	10
20/04/2017	27,27%	0,03	0,14	0,11	0,11	0,16	12K	29
19/04/2017	-50,00%	-0,11	0,11	0,18	0,11	0,18	662	6
17/04/2017	4,76%	0,01	0,22	0,24	0,22	0,25	406	4
13/04/2017	90,91%	0,10	0,21	0,15	0,15	0,21	1K	7
12/04/2017	-38,89%	-0,07	0,11	0,18	0,11	0,18	1K	11
11/04/2017	-52,63%	-0,20	0,18	0,16	0,16	0,18	214	4
06/04/2017	-	-	0,38	0,38	0,38	0,38	874	4

Date,Open,High,Low,Close,Volume
09-Jan-24,0.01,0.02,0.01,0.01,7541
08-Jan-24,0.02,0.02,0.01,0.01,19181
05-Jan-24,0.01,0.02,0.01,0.02,29622
04-Jan-24,0.02,0.02,0.01,0.01,13426
03-Jan-24,0.02,0.02,0.01,0.02,4292
02-Jan-24,0.02,0.03,0.01,0.02,13630
28-Dec-23,0.03,0.04,0.02,0.02,5112
27-Dec-23,0.06,0.06,0.03,0.03,21441
26-Dec-23,0.07,0.08,0.05,0.06,13911
22-Dec-23,0.09,0.09,0.07,0.07,14560
21-Dec-23,0.11,0.12,0.07,0.09,13413
20-Dec-23,0.20,0.20,0.11,0.11,31595
19-Dec-23,0.19,0.24,0.12,0.19,15754
18-Dec-23,0.23,0.38,0.14,0.17,77137
15-Dec-23,0.60,0.62,0.22,0.22,30855
14-Dec-23,0.80,0.80,0.80,0.80,160
22-Aug-23,0.13,0.13,0.08,0.09,5957
21-Aug-23,0.19,0.20,0.13,0.13,4903
18-Aug-23,0.22,0.28,0.19,0.19,13574
17-Aug-23,0.25,0.25,0.20,0.20,3263
16-Aug-23,0.30,0.30,0.25,0.25,3003
15-Aug-23,0.39,0.39,0.27,0.30,897
14-Aug-23,0.45,0.45,0.39,0.39,6852
11-Aug-23,0.47,0.48,0.40,0.45,8679
10-Aug-23,0.49,0.49,0.45,0.46,4676
09-Aug-23,0.54,0.58,0.41,0.43,8901
08-Aug-23,0.60,0.63,0.40,0.54,17662
07-Aug-23,0.66,0.66,0.57,0.60,8209
04-Aug-23,0.68,0.70,0.59,0.66,8965
03-Aug-23,0.72,0.76,0.59,0.60,5671
02-Aug-23,0.82,0.89,0.60,0.73,23361
01-Aug-23,0.89,0.98,0.82,0.84,17772
31-Jul-23,1.25,1.25,0.82,0.90,23683
28-Jul-23,1.40,1.43,1.22,1.25,10046
27-Jul-23,2.39,2.42,1.40,1.60,15486
26-Jul-23,2.49,2.52,2.05,2.39,8526
05-Oct-22,0.05,0.05,0.01,0.01,2658
04-Oct-22,0.05,0.05,0.04,0.05,774
03-Oct-22,0.04,0.05,0.04,0.05,1361
30-Sep-22,0.05,0.05,0.04,0.04,459
29-Sep-22,0.07,0.07,0.05,0.05,619
28-Sep-22,0.06,0.06,0.06,0.06,1236
27-Sep-22,0.14,0.14,0.09,0.09,2150
26-Sep-22,0.15,0.15,0.11,0.14,1137
23-Sep-22,0.15,0.17,0.15,0.15,844
22-Sep-22,0.15,0.15,0.12,0.15,357
21-Sep-22,0.15,0.15,0.13,0.15,407
20-Sep-22,0.14,0.19,0.14,0.15,4075
19-Sep-22,0.17,0.17,0.14,0.14,594
16-Sep-22,0.21,0.21,0.17,0.17,432
15-Sep-22,0.18,0.21,0.18,0.21,1044
14-Sep-22,0.17,0.18,0.17,0.17,574
13-Sep-22,0.16,0.17,0.15,0.17,669
12-Sep-22,0.22,0.23,0.16,0.18,3943
09-Sep-22,0.19,0.21,0.19,0.20,3867
08-Sep-22,0.22,0.22,0.12,0.13,3496
06-Sep-22,0.38,0.38,0.22,0.22,5429
05-Sep-22,0.45,0.54,0.37,0.37,853
28-Dec-21,0.03,0.03,0.01,0.01,7432
27-Dec-21,0.02,0.04,0.02,0.02,9165
23-Dec-21,0.07,0.07,0.02,0.02,15432
22-Dec-21,0.09,0.13,0.05,0.05,17472
21-Dec-21,0.21,0.22,0.10,0.10,18231
20-Dec-21,0.31,0.31,0.21,0.21,20019
17-Dec-21,0.25,0.39,0.25,0.31,13837
16-Dec-21,0.31,0.31,0.26,0.27,2675
15-Dec-21,0.32,0.38,0.31,0.31,5973
14-Dec-21,0.37,0.37,0.31,0.31,7916
13-Dec-21,0.31,0.37,0.31,0.37,9944
10-Dec-21,0.31,0.60,0.28,0.31,34063
09-Dec-21,0.26,0.30,0.26,0.30,6925
08-Dec-21,0.48,0.48,0.40,0.40,1011
07-Dec-21,0.53,0.57,0.43,0.48,5079
06-Dec-21,0.53,0.79,0.52,0.52,11622
10-Nov-20,0.90,0.90,0.21,0.21,139854
09-Nov-20,1.15,1.50,0.90,0.90,82298
06-Nov-20,1.31,1.31,0.92,1.10,34247
05-Nov-20,1.40,1.50,1.30,1.31,59500
04-Nov-20,1.63,1.63,1.38,1.45,45203
03-Nov-20,1.66,1.70,1.51,1.65,26573
30-Oct-20,1.80,1.81,1.65,1.66,17324
29-Oct-20,2.03,2.03,1.70,1.80,55389
28-Oct-20,1.89,1.99,1.70,1.76,32918
27-Oct-20,1.77,2.40,1.60,1.95,194029
26-Oct-20,2.10,2.55,1.71,1.71,98128
23-Oct-20,1.32,2.66,1.31,2.10,218655
22-Oct-20,1.30,1.42,1.30,1.33,35556
21-Oct-20,1.95,1.95,1.29,1.59,83968
20-Oct-20,3.16,3.51,1.53,1.98,150231
19-Oct-20,3.52,5.50,3.00,3.12,384235
16-Oct-20,2.41,3.12,1.25,3.12,268762
15-Oct-20,0.64,1.25,0.64,1.25,71910
04-Nov-19,0.99,1.00,0.80,0.85,49561
01-Nov-19,1.00,1.00,0.79,0.93,58261
31-Oct-19,1.20,1.34,0.91,1.00,123064
30-Oct-19,1.36,1.36,1.21,1.30,46660
29-Oct-19,1.32,1.39,1.17,1.28,81396
28-Oct-19,1.19,1.34,1.00,1.28,79239
25-Oct-19,1.10,1.24,1.01,1.20,205647
24-Oct-19,1.06,1.11,0.78,1.00,72397
23-Oct-19,1.30,1.36,0.96,1.06,109246
22-Oct-19,1.27,1.33,1.15,1.24,80579
21-Oct-19,1.38,1.59,1.14,1.15,185980
18-Oct-19,0.78,1.70,0.73,1.29,254412
17-Oct-19,0.25,0.72,0.25,0.70,86607
16-Oct-19,0.17,0.26,0.17,0.25,14097
15-Oct-19,0.25,0.25,0.16,0.16,11289
14-Oct-19,0.27,0.29,0.17,0.22,8032
11-Oct-19,0.29,0.35,0.26,0.26,14111
09-Apr-18,0.09,0.17,0.09,0.10,1773
06-Apr-18,0.17,0.17,0.08,0.08,3236
05-Apr-18,0.22,0.22,0.14,0.14,2946
04-Apr-18,0.22,0.23,0.18,0.19,3747
03-Apr-18,0.28,0.34,0.17,0.17,5690
02-Apr-18,0.28,0.28,0.28,0.28,28
29-Mar-18,0.26,0.41,0.15,0.15,7035
28-Mar-18,0.24,0.40,0.17,0.17,6718
27-Mar-18,0.35,0.38,0.14,0.14,15426
05-May-17,0.11,0.20,0.08,0.08,8316
04-May-17,0.15,0.15,0.04,0.10,2669
03-May-17,0.17,0.17,0.15,0.15,830
02-May-17,0.15,0.15,0.10,0.14,2489
28-Apr-17,0.29,0.29,0.14,0.15,3234
27-Apr-17,0.29,0.39,0.29,0.29,2762
26-Apr-17,0.55,0.62,0.33,0.44,25312
25-Apr-17,0.15,0.68,0.15,0.60,88942
24-Apr-17,0.14,0.18,0.14,0.14,1474
20-Apr-17,0.11,0.16,0.11,0.14,11854
19-Apr-17,0.18,0.18,0.11,0.11,662
17-Apr-17,0.24,0.25,0.22,0.22,406
13-Apr-17,0.15,0.21,0.15,0.21,1455
12-Apr-17,0.18,0.18,0.11,0.11,1019
11-Apr-17,0.16,0.18,0.16,0.18,214
06-Apr-17,0.38,0.38,0.38,0.38,874

*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: BIOM1