Cotação atual, histórico e gráfico do papel: BIOM11

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 BIOM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,00%	0,00	0,75	0,75	0,75	0,75	75	1
18/11/2024	0,00%	0,00	0,75	0,75	0,75	0,75	75	1
14/11/2024	-1,32%	-0,01	0,75	0,76	0,75	0,76	151	2
12/11/2024	-1,30%	-0,01	0,76	0,76	0,76	0,76	76	1
11/11/2024	0,00%	0,00	0,77	0,77	0,77	0,78	386	5
08/11/2024	0,00%	0,00	0,77	0,77	0,77	0,77	77	1
07/11/2024	0,00%	0,00	0,77	0,77	0,77	0,77	77	1

05/11/2024	0,00%	0,00	0,77	0,77	0,77	0,77	77	1
04/11/2024	0,00%	0,00	0,77	0,77	0,77	0,77	77	1
01/11/2024	0,00%	0,00	0,77	0,77	0,77	0,77	77	1
28/10/2024	-2,53%	-0,02	0,77	0,79	0,77	0,79	1K	6
25/10/2024	0,00%	0,00	0,79	0,79	0,79	0,79	869	2
23/10/2024	0,00%	0,00	0,79	0,79	0,79	0,79	237	3
22/10/2024	0,00%	0,00	0,79	0,79	0,79	0,79	316	2
17/10/2024	14,49%	0,10	0,79	0,79	0,79	0,79	316	3
16/10/2024	0,00%	0,00	0,69	0,69	0,69	0,69	207	1
14/10/2024	0,00%	0,00	0,69	0,69	0,69	0,69	138	2
11/10/2024	-1,43%	-0,01	0,69	0,57	0,52	0,69	304	5
09/10/2024	0,00%	0,00	0,70	0,70	0,70	0,70	560	4
08/10/2024	0,00%	0,00	0,70	0,77	0,70	0,78	379	5
07/10/2024	0,00%	0,00	0,70	0,70	0,70	0,78	4K	16
04/10/2024	12,90%	0,08	0,70	0,51	0,51	0,70	1K	9
03/10/2024	0,00%	0,00	0,62	0,62	0,62	0,62	124	1
02/10/2024	-4,62%	-0,03	0,62	0,65	0,62	0,65	833	6
01/10/2024	0,00%	0,00	0,65	0,65	0,65	0,65	65	1
30/09/2024	16,07%	0,09	0,65	0,70	0,65	0,85	2K	8
27/09/2024	-5,08%	-0,03	0,56	0,67	0,55	0,80	1K	18
26/09/2024	-25,32%	-0,20	0,59	0,78	0,43	0,90	3K	24
25/09/2024	68,09%	0,32	0,79	0,45	0,41	0,99	6K	39
24/09/2024	0,00%	0,00	0,47	0,47	0,47	0,47	188	3
23/09/2024	-2,08%	-0,01	0,47	0,47	0,47	0,58	1K	12
20/09/2024	0,00%	0,00	0,48	0,48	0,48	0,48	48	1
19/09/2024	0,00%	0,00	0,48	0,48	0,48	0,48	240	5
18/09/2024	11,63%	0,05	0,48	0,43	0,43	0,58	483	6
17/09/2024	13,16%	0,05	0,43	0,39	0,39	0,44	735	11
16/09/2024	0,00%	0,00	0,38	0,38	0,38	0,38	76	2
13/09/2024	22,58%	0,07	0,38	0,30	0,30	0,38	174	4
12/09/2024	0,00%	0,00	0,31	0,31	0,31	0,31	310	3
10/09/2024	-8,82%	-0,03	0,31	0,31	0,31	0,31	124	4
09/09/2024	-26,09%	-0,12	0,34	0,45	0,34	0,45	2K	15
06/09/2024	31,43%	0,11	0,46	0,36	0,35	0,46	626	10
05/09/2024	-5,41%	-0,02	0,35	0,37	0,35	0,66	5K	38
04/09/2024	0,00%	0,00	0,37	0,31	0,31	0,37	68	2
03/09/2024	0,00%	0,00	0,37	0,37	0,37	0,37	259	5
02/09/2024	32,14%	0,09	0,37	0,37	0,37	0,37	37	1
30/08/2024	-28,21%	-0,11	0,28	0,28	0,28	0,28	364	4
29/08/2024	0,00%	0,00	0,39	0,39	0,39	0,39	39	1
28/08/2024	-35,00%	-0,21	0,39	0,60	0,39	0,60	5K	21
27/08/2024	100,00%	0,30	0,60	0,31	0,30	0,61	2K	18
26/08/2024	-18,92%	-0,07	0,30	0,40	0,30	0,40	147	3
23/08/2024	0,00%	0,00	0,37	0,37	0,37	0,37	111	3
22/08/2024	0,00%	0,00	0,37	0,36	0,36	0,37	73	2
21/08/2024	0,00%	0,00	0,37	0,37	0,37	0,37	1K	7
20/08/2024	27,59%	0,08	0,37	0,29	0,29	0,37	496	8
16/08/2024	-6,45%	-0,02	0,29	0,29	0,29	0,31	843	12
15/08/2024	-8,82%	-0,03	0,31	0,32	0,31	0,34	1K	10
14/08/2024	13,33%	0,04	0,34	0,30	0,30	0,45	7K	25
13/08/2024	-33,33%	-0,15	0,30	0,45	0,30	0,45	24K	39
12/08/2024	0,00%	0,00	0,45	0,61	0,45	0,89	9K	67
09/08/2024	350,00%	0,35	0,45	0,17	0,17	0,81	19K	132
08/08/2024	900,00%	0,09	0,10	0,05	0,05	0,10	3K	37
05/08/2024	-99,86%	-6,89	0,01	0,01	0,01	0,01	1	1
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
19-Nov-24,0.75,0.75,0.75,0.75,75
18-Nov-24,0.75,0.75,0.75,0.75,75
14-Nov-24,0.76,0.76,0.75,0.75,151
12-Nov-24,0.76,0.76,0.76,0.76,76
11-Nov-24,0.77,0.78,0.77,0.77,386
08-Nov-24,0.77,0.77,0.77,0.77,77
07-Nov-24,0.77,0.77,0.77,0.77,77
05-Nov-24,0.77,0.77,0.77,0.77,77
04-Nov-24,0.77,0.77,0.77,0.77,77
01-Nov-24,0.77,0.77,0.77,0.77,77
28-Oct-24,0.79,0.79,0.77,0.77,1392
25-Oct-24,0.79,0.79,0.79,0.79,869
23-Oct-24,0.79,0.79,0.79,0.79,237
22-Oct-24,0.79,0.79,0.79,0.79,316
17-Oct-24,0.79,0.79,0.79,0.79,316
16-Oct-24,0.69,0.69,0.69,0.69,207
14-Oct-24,0.69,0.69,0.69,0.69,138
11-Oct-24,0.57,0.69,0.52,0.69,304
09-Oct-24,0.70,0.70,0.70,0.70,560
08-Oct-24,0.77,0.78,0.70,0.70,379
07-Oct-24,0.70,0.78,0.70,0.70,4285
04-Oct-24,0.51,0.70,0.51,0.70,1347
03-Oct-24,0.62,0.62,0.62,0.62,124
02-Oct-24,0.65,0.65,0.62,0.62,833
01-Oct-24,0.65,0.65,0.65,0.65,65
30-Sep-24,0.70,0.85,0.65,0.65,1679
27-Sep-24,0.67,0.80,0.55,0.56,1452
26-Sep-24,0.78,0.90,0.43,0.59,3101
25-Sep-24,0.45,0.99,0.41,0.79,6202
24-Sep-24,0.47,0.47,0.47,0.47,188
23-Sep-24,0.47,0.58,0.47,0.47,1074
20-Sep-24,0.48,0.48,0.48,0.48,48
19-Sep-24,0.48,0.48,0.48,0.48,240
18-Sep-24,0.43,0.58,0.43,0.48,483
17-Sep-24,0.39,0.44,0.39,0.43,735
16-Sep-24,0.38,0.38,0.38,0.38,76
13-Sep-24,0.30,0.38,0.30,0.38,174
12-Sep-24,0.31,0.31,0.31,0.31,310
10-Sep-24,0.31,0.31,0.31,0.31,124
09-Sep-24,0.45,0.45,0.34,0.34,1882
06-Sep-24,0.36,0.46,0.35,0.46,626
05-Sep-24,0.37,0.66,0.35,0.35,5199
04-Sep-24,0.31,0.37,0.31,0.37,68
03-Sep-24,0.37,0.37,0.37,0.37,259
02-Sep-24,0.37,0.37,0.37,0.37,37
30-Aug-24,0.28,0.28,0.28,0.28,364
29-Aug-24,0.39,0.39,0.39,0.39,39
28-Aug-24,0.60,0.60,0.39,0.39,5112
27-Aug-24,0.31,0.61,0.30,0.60,2013
26-Aug-24,0.40,0.40,0.30,0.30,147
23-Aug-24,0.37,0.37,0.37,0.37,111
22-Aug-24,0.36,0.37,0.36,0.37,73
21-Aug-24,0.37,0.37,0.37,0.37,1036
20-Aug-24,0.29,0.37,0.29,0.37,496
16-Aug-24,0.29,0.31,0.29,0.29,843
15-Aug-24,0.32,0.34,0.31,0.31,1062
14-Aug-24,0.30,0.45,0.30,0.34,7461
13-Aug-24,0.45,0.45,0.30,0.30,23913
12-Aug-24,0.61,0.89,0.45,0.45,9143
09-Aug-24,0.17,0.81,0.17,0.45,19413
08-Aug-24,0.05,0.10,0.05,0.10,3137
05-Aug-24,0.01,0.01,0.01,0.01,1
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BIOM11