Cotação atual, histórico e gráfico do papel: BIOM11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 27/10/2020 | -1,43% | -0,10 | 6,90 | 6,90 | 6,90 | 6,90 | 7K | 2 |
| 21/10/2020 | -6,04% | -0,45 | 7,00 | 6,91 | 6,91 | 7,40 | 14K | 5 |
| 20/10/2020 | -27,67% | -2,85 | 7,45 | 8,95 | 7,30 | 8,96 | 22K | 19 |
| 19/10/2020 | 47,14% | 3,30 | 10,30 | 8,31 | 8,31 | 11,60 | 72K | 47 |
| 16/10/2020 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 700 | 1 |
| 07/10/2020 | -7,28% | -0,55 | 7,00 | 7,00 | 7,00 | 7,00 | 1K | 2 |
| 06/10/2020 | -5,62% | -0,45 | 7,55 | 7,55 | 7,55 | 7,55 | 755 | 1 |
| 10/09/2020 | 4,58% | 0,35 | 8,00 | 8,00 | 8,00 | 8,00 | 800 | 1 |
| 03/09/2020 | -10,00% | -0,85 | 7,65 | 8,51 | 7,51 | 8,51 | 11K | 10 |
| 01/09/2020 | -0,58% | -0,05 | 8,50 | 8,50 | 8,00 | 8,50 | 8K | 8 |
| 28/08/2020 | -14,50% | -1,45 | 8,55 | 8,55 | 8,55 | 8,55 | 855 | 1 |
|
|
| 26/08/2020 | 16,28% | 1,40 | 10,00 | 10,02 | 10,00 | 10,10 | 7K | 5 |
| 17/08/2020 | -5,39% | -0,49 | 8,60 | 9,09 | 8,60 | 9,09 | 4K | 2 |
| 14/08/2020 | 0,00% | 0,00 | 9,09 | 9,09 | 9,09 | 9,09 | 5K | 1 |
| 13/08/2020 | -10,00% | -1,01 | 9,09 | 9,09 | 9,09 | 9,09 | 909 | 1 |
| 05/08/2020 | -8,18% | -0,90 | 10,10 | 10,10 | 10,10 | 10,13 | 6K | 4 |
| 29/07/2020 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 2K | 1 |
| 28/07/2020 | -6,22% | -0,73 | 11,00 | 11,00 | 11,00 | 11,00 | 1K | 1 |
| 22/07/2020 | 0,00% | 0,00 | 11,73 | 11,73 | 11,73 | 11,73 | 1K | 1 |
| 17/07/2020 | 0,00% | 0,00 | 11,73 | 11,73 | 11,73 | 11,73 | 1K | 1 |
| 16/07/2020 | 4,73% | 0,53 | 11,73 | 11,73 | 11,73 | 11,73 | 1K | 1 |
| 14/07/2020 | 4,67% | 0,50 | 11,20 | 11,00 | 11,00 | 11,20 | 8K | 5 |
| 13/07/2020 | -3,69% | -0,41 | 10,70 | 10,74 | 10,70 | 11,74 | 11K | 8 |
| 10/07/2020 | -7,42% | -0,89 | 11,11 | 10,19 | 10,19 | 11,11 | 4K | 4 |
| 09/07/2020 | -4,00% | -0,50 | 12,00 | 12,00 | 12,00 | 12,00 | 2K | 1 |
| 08/07/2020 | 0,00% | 0,00 | 12,50 | 12,50 | 12,50 | 12,50 | 2K | 1 |
| 03/07/2020 | -3,85% | -0,50 | 12,50 | 13,00 | 12,00 | 13,00 | 4K | 3 |
| 02/07/2020 | 8,33% | 1,00 | 13,00 | 13,00 | 13,00 | 15,00 | 26K | 14 |
| 30/06/2020 | 0,00% | 0,00 | 12,00 | 12,99 | 12,00 | 13,00 | 12K | 8 |
| 29/06/2020 | 0,00% | 0,00 | 12,00 | 11,99 | 11,99 | 12,00 | 19K | 7 |
| 26/06/2020 | 13,31% | 1,41 | 12,00 | 12,00 | 12,00 | 12,00 | 12K | 7 |
| 23/06/2020 | -17,84% | -2,30 | 10,59 | 10,58 | 10,58 | 10,59 | 4K | 4 |
| 19/06/2020 | 17,08% | 1,88 | 12,89 | 12,99 | 12,87 | 12,99 | 6K | 5 |
| 16/06/2020 | 0,18% | 0,02 | 11,01 | 11,03 | 11,01 | 11,03 | 8K | 4 |
| 15/06/2020 | 0,00% | 0,00 | 10,99 | 10,99 | 10,99 | 10,99 | 3K | 2 |
| 12/06/2020 | -8,42% | -1,01 | 10,99 | 10,99 | 10,99 | 10,99 | 1K | 1 |
| 10/06/2020 | -9,23% | -1,22 | 12,00 | 13,23 | 12,00 | 13,55 | 12K | 9 |
| 09/06/2020 | -11,87% | -1,78 | 13,22 | 13,01 | 13,01 | 14,48 | 8K | 6 |
| 08/06/2020 | 0,33% | 0,05 | 15,00 | 16,70 | 13,11 | 16,70 | 26K | 18 |
| 05/06/2020 | 1,84% | 0,27 | 14,95 | 14,68 | 11,11 | 14,99 | 54K | 34 |
| 04/06/2020 | -18,44% | -3,32 | 14,68 | 18,99 | 14,02 | 20,00 | 120K | 45 |
| 03/06/2020 | -14,29% | -3,00 | 18,00 | 26,00 | 13,99 | 29,00 | 432K | 150 |
| 02/06/2020 | 52,73% | 7,25 | 21,00 | 14,00 | 13,75 | 22,49 | 591K | 175 |
| 01/06/2020 | 95,59% | 6,72 | 13,75 | 8,00 | 8,00 | 14,06 | 100K | 46 |
| 27/05/2020 | 28,05% | 1,54 | 7,03 | 7,03 | 7,03 | 7,03 | 2K | 3 |
| 17/04/2020 | -15,54% | -1,01 | 5,49 | 5,49 | 5,49 | 5,49 | 549 | 1 |
| 17/03/2020 | 0,00% | 0,00 | 6,50 | 6,50 | 6,50 | 6,50 | 650 | 1 |
| 02/03/2020 | 0,00% | 0,00 | 6,50 | 6,50 | 6,50 | 6,50 | 1K | 2 |
| 26/02/2020 | 2,36% | 0,15 | 6,50 | 6,50 | 6,50 | 6,50 | 650 | 1 |
| 21/02/2020 | 2,42% | 0,15 | 6,35 | 6,35 | 6,35 | 6,35 | 3K | 1 |
| 17/02/2020 | -13,89% | -1,00 | 6,20 | 6,20 | 6,20 | 6,20 | 620 | 1 |
| 30/01/2020 | -15,29% | -1,30 | 7,20 | 7,20 | 7,20 | 7,20 | 6K | 1 |
| 28/01/2020 | 0,12% | 0,01 | 8,50 | 8,50 | 8,50 | 8,50 | 5K | 2 |
| 24/01/2020 | 1,07% | 0,09 | 8,49 | 7,53 | 7,50 | 8,49 | 11K | 7 |
| 20/01/2020 | -1,18% | -0,10 | 8,40 | 8,30 | 8,30 | 8,40 | 2K | 2 |
| 17/01/2020 | 6,25% | 0,50 | 8,50 | 8,50 | 8,50 | 8,50 | 850 | 1 |
| 14/01/2020 | -0,62% | -0,05 | 8,00 | 8,00 | 8,00 | 8,00 | 2K | 2 |
| 13/01/2020 | -10,56% | -0,95 | 8,05 | 8,05 | 8,05 | 8,05 | 2K | 1 |
| 09/01/2020 | -10,00% | -1,00 | 9,00 | 8,20 | 8,20 | 9,00 | 3K | 4 |
| 08/01/2020 | 29,70% | 2,29 | 10,00 | 10,51 | 10,00 | 10,51 | 25K | 10 |
| 07/01/2020 | 10,46% | 0,73 | 7,71 | 6,98 | 6,98 | 8,30 | 33K | 22 |
| 06/01/2020 | -22,36% | -2,01 | 6,98 | 7,70 | 6,98 | 7,70 | 26K | 20 |
| 03/01/2020 | - | - | 8,99 | 11,05 | 8,00 | 11,05 | 34K | 12 |
Date,Open,High,Low,Close,Volume
27-Oct-20,6.90,6.90,6.90,6.90,6900
21-Oct-20,6.91,7.40,6.91,7.00,13932
20-Oct-20,8.95,8.96,7.30,7.45,21587
19-Oct-20,8.31,11.60,8.31,10.30,72026
16-Oct-20,7.00,7.00,7.00,7.00,700
07-Oct-20,7.00,7.00,7.00,7.00,1400
06-Oct-20,7.55,7.55,7.55,7.55,755
10-Sep-20,8.00,8.00,8.00,8.00,800
03-Sep-20,8.51,8.51,7.51,7.65,10792
01-Sep-20,8.50,8.50,8.00,8.50,8250
28-Aug-20,8.55,8.55,8.55,8.55,855
26-Aug-20,10.02,10.10,10.00,10.00,7024
17-Aug-20,9.09,9.09,8.60,8.60,3587
14-Aug-20,9.09,9.09,9.09,9.09,4545
13-Aug-20,9.09,9.09,9.09,9.09,909
05-Aug-20,10.10,10.13,10.10,10.10,6065
29-Jul-20,11.00,11.00,11.00,11.00,2200
28-Jul-20,11.00,11.00,11.00,11.00,1100
22-Jul-20,11.73,11.73,11.73,11.73,1173
17-Jul-20,11.73,11.73,11.73,11.73,1173
16-Jul-20,11.73,11.73,11.73,11.73,1173
14-Jul-20,11.00,11.20,11.00,11.20,7720
13-Jul-20,10.74,11.74,10.70,10.70,10852
10-Jul-20,10.19,11.11,10.19,11.11,4259
09-Jul-20,12.00,12.00,12.00,12.00,2400
08-Jul-20,12.50,12.50,12.50,12.50,2500
03-Jul-20,13.00,13.00,12.00,12.50,3750
02-Jul-20,13.00,15.00,13.00,13.00,26253
30-Jun-20,12.99,13.00,12.00,12.00,12448
29-Jun-20,11.99,12.00,11.99,12.00,19198
26-Jun-20,12.00,12.00,12.00,12.00,12000
23-Jun-20,10.58,10.59,10.58,10.59,4235
19-Jun-20,12.99,12.99,12.87,12.89,6462
16-Jun-20,11.03,11.03,11.01,11.01,7711
15-Jun-20,10.99,10.99,10.99,10.99,3297
12-Jun-20,10.99,10.99,10.99,10.99,1099
10-Jun-20,13.23,13.55,12.00,12.00,11617
09-Jun-20,13.01,14.48,13.01,13.22,8149
08-Jun-20,16.70,16.70,13.11,15.00,25934
05-Jun-20,14.68,14.99,11.11,14.95,54250
04-Jun-20,18.99,20.00,14.02,14.68,120004
03-Jun-20,26.00,29.00,13.99,18.00,432073
02-Jun-20,14.00,22.49,13.75,21.00,591095
01-Jun-20,8.00,14.06,8.00,13.75,100356
27-May-20,7.03,7.03,7.03,7.03,2109
17-Apr-20,5.49,5.49,5.49,5.49,549
17-Mar-20,6.50,6.50,6.50,6.50,650
02-Mar-20,6.50,6.50,6.50,6.50,1300
26-Feb-20,6.50,6.50,6.50,6.50,650
21-Feb-20,6.35,6.35,6.35,6.35,2540
17-Feb-20,6.20,6.20,6.20,6.20,620
30-Jan-20,7.20,7.20,7.20,7.20,5760
28-Jan-20,8.50,8.50,8.50,8.50,5100
24-Jan-20,7.53,8.49,7.50,8.49,10758
20-Jan-20,8.30,8.40,8.30,8.40,1670
17-Jan-20,8.50,8.50,8.50,8.50,850
14-Jan-20,8.00,8.00,8.00,8.00,1600
13-Jan-20,8.05,8.05,8.05,8.05,1610
09-Jan-20,8.20,9.00,8.20,9.00,3360
08-Jan-20,10.51,10.51,10.00,10.00,25135
07-Jan-20,6.98,8.30,6.98,7.71,33033
06-Jan-20,7.70,7.70,6.98,6.98,25963
03-Jan-20,11.05,11.05,8.00,8.99,33729
*exoneração de responsabilidade e termos de uso