Cotação atual, histórico e gráfico do papel: BIOM12

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 BIOM12:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2026	40,19%	0,86	3,00	2,48	2,48	3,15	704K	57
21/10/2026	-20,15%	-0,54	2,14	2,15	2,00	2,47	353K	40
20/10/2026	0,00%	0,00	2,68	2,68	2,68	2,68	268	1
19/10/2026	-0,74%	-0,02	2,68	2,70	2,68	2,72	5K	8
16/10/2026	-20,59%	-0,70	2,70	3,00	2,70	3,00	659K	18
15/10/2026	-5,56%	-0,20	3,40	3,40	3,40	3,40	330K	16
14/10/2026	-2,70%	-0,10	3,60	3,63	3,55	3,64	299K	70
13/10/2026	-1,33%	-0,05	3,70	3,75	3,60	3,75	466K	91
09/10/2026	1,35%	0,05	3,75	3,62	3,62	3,75	7K	9
08/10/2026	-2,63%	-0,10	3,70	3,80	3,60	3,80	281K	38
07/10/2026	-6,63%	-0,27	3,80	3,80	3,80	4,40	136K	31
06/10/2026	-17,61%	-0,87	4,07	4,00	3,40	4,07	20K	14
05/10/2026	14,09%	0,61	4,94	4,98	4,33	5,00	57K	14
02/10/2026	16,71%	0,62	4,33	3,63	3,60	4,33	37K	41
01/10/2026	-3,39%	-0,13	3,71	3,83	3,26	4,20	53K	47
30/09/2026	7.580,00%	3,79	3,84	3,15	3,15	4,27	63K	63
13/03/2026	-28,57%	-0,02	0,05	0,06	0,05	0,08	1K	18
12/03/2026	16,67%	0,01	0,07	0,08	0,06	0,08	359	11
11/03/2026	-25,00%	-0,02	0,06	0,10	0,06	0,10	2K	23
10/03/2026	14,29%	0,01	0,08	0,06	0,06	0,08	181	9
09/03/2026	-12,50%	-0,01	0,07	0,09	0,07	0,09	64	6
06/03/2026	60,00%	0,03	0,08	0,05	0,05	0,09	3K	39
05/03/2026	-37,50%	-0,03	0,05	0,09	0,05	0,10	2K	26
04/03/2026	-11,11%	-0,01	0,08	0,09	0,07	0,09	197	10
03/03/2026	0,00%	0,00	0,09	0,06	0,06	0,09	260	15
02/03/2026	12,50%	0,01	0,09	0,08	0,08	0,09	214	4
27/02/2026	0,00%	0,00	0,08	0,08	0,07	0,08	173	12
26/02/2026	14,29%	0,01	0,08	0,07	0,06	0,08	655	16
25/02/2026	-22,22%	-0,02	0,07	0,09	0,07	0,09	1K	17
24/02/2026	0,00%	0,00	0,09	0,09	0,09	0,10	100	5
23/02/2026	-25,00%	-0,03	0,09	0,17	0,08	0,17	3K	37
20/02/2026	33,33%	0,03	0,12	0,09	0,09	0,24	8K	71
19/02/2026	12,50%	0,01	0,09	0,07	0,07	0,10	1K	22
18/02/2026	-11,11%	-0,01	0,08	0,09	0,08	0,09	17	2
13/02/2026	-10,00%	-0,01	0,09	0,09	0,09	0,09	9	1
12/02/2026	0,00%	0,00	0,10	0,10	0,09	0,10	304	10
11/02/2026	25,00%	0,02	0,10	0,08	0,08	0,10	296	5
10/02/2026	0,00%	0,00	0,08	0,09	0,08	0,11	613	13
09/02/2026	0,00%	0,00	0,08	0,11	0,08	0,11	902	9
06/02/2026	-11,11%	-0,01	0,08	0,09	0,08	0,12	3K	20
05/02/2026	12,50%	0,01	0,09	0,08	0,08	0,09	1K	18
04/02/2026	60,00%	0,03	0,08	0,06	0,06	0,14	4K	48
03/02/2026	-28,57%	-0,02	0,05	0,07	0,05	0,07	477	7
02/02/2026	16,67%	0,01	0,07	0,06	0,06	0,07	523	7
30/01/2026	-14,29%	-0,01	0,06	0,06	0,06	0,07	146	9
29/01/2026	16,67%	0,01	0,07	0,07	0,06	0,07	289	6
28/01/2026	-14,29%	-0,01	0,06	0,06	0,06	0,07	39	5
27/01/2026	-12,50%	-0,01	0,07	0,06	0,06	0,07	88	3
26/01/2026	14,29%	0,01	0,08	0,07	0,06	0,08	1K	25
23/01/2026	16,67%	0,01	0,07	0,05	0,05	0,09	3K	53
22/01/2026	-40,00%	-0,04	0,06	0,06	0,05	0,09	3K	67
21/01/2026	0,00%	0,00	0,10	0,10	0,08	0,10	164	7
20/01/2026	-28,57%	-0,04	0,10	0,14	0,10	0,14	460	16
19/01/2026	180,00%	0,09	0,14	0,05	0,05	0,20	2K	24
16/01/2026	-28,57%	-0,02	0,05	0,07	0,05	0,07	2K	17
15/01/2026	0,00%	0,00	0,07	0,07	0,07	0,07	168	6
14/01/2026	-22,22%	-0,02	0,07	0,06	0,06	0,07	564	8
12/01/2026	0,00%	0,00	0,09	0,09	0,09	0,09	27	3
08/01/2026	-25,00%	-0,03	0,09	0,09	0,09	0,09	387	6
05/01/2026	0,00%	0,00	0,12	0,12	0,12	0,12	36	3
30/12/2025	20,00%	0,02	0,12	0,12	0,11	0,12	493	10
26/12/2025	11,11%	0,01	0,10	0,10	0,10	0,10	10	1
23/12/2025	12,50%	0,01	0,09	0,12	0,09	0,13	697	9
22/12/2025	-27,27%	-0,03	0,08	0,11	0,06	0,18	1K	20
19/12/2025	10,00%	0,01	0,11	0,11	0,11	0,11	11	1
18/12/2025	-16,67%	-0,02	0,10	0,12	0,10	0,12	794	6
17/12/2025	9,09%	0,01	0,12	0,11	0,11	0,12	47	4
16/12/2025	10,00%	0,01	0,11	0,10	0,10	0,11	769	2
12/12/2025	-50,00%	-0,10	0,10	0,22	0,10	0,22	168	4
11/12/2025	33,33%	0,05	0,20	0,15	0,15	0,20	2K	12
09/12/2025	-25,00%	-0,05	0,15	0,20	0,15	0,20	167	8
08/12/2025	0,00%	0,00	0,20	0,20	0,20	0,20	20	1
05/12/2025	33,33%	0,05	0,20	0,14	0,13	0,20	1K	19
04/12/2025	150,00%	0,09	0,15	0,10	0,10	0,27	3K	40
02/12/2025	0,00%	0,00	0,06	0,06	0,06	0,06	42	2
01/12/2025	0,00%	0,00	0,06	0,06	0,06	0,06	24	1
28/11/2025	0,00%	0,00	0,06	0,06	0,06	0,06	12	1
27/11/2025	0,00%	0,00	0,06	0,06	0,06	0,06	6	1
25/11/2025	-33,33%	-0,03	0,06	0,06	0,06	0,06	12	1
24/11/2025	-10,00%	-0,01	0,09	0,09	0,09	0,09	9	1
11/11/2025	0,00%	0,00	0,10	0,10	0,10	0,10	10	1
10/11/2025	0,00%	0,00	0,10	0,10	0,10	0,10	60	1
06/11/2025	0,00%	0,00	0,10	0,10	0,10	0,10	10	1
05/11/2025	-33,33%	-0,05	0,10	0,10	0,10	0,10	170	3
04/11/2025	87,50%	0,07	0,15	0,05	0,05	0,15	228	6
03/11/2025	0,00%	0,00	0,08	0,08	0,08	0,08	48	3
24/10/2025	-20,00%	-0,02	0,08	0,09	0,08	0,09	17	2
23/10/2025	0,00%	0,00	0,10	0,10	0,10	0,10	250	1
22/10/2025	0,00%	0,00	0,10	0,10	0,10	0,10	100	1
20/10/2025	0,00%	0,00	0,10	0,10	0,10	0,10	20	2
17/10/2025	-37,50%	-0,06	0,10	0,10	0,10	0,10	50	2
13/10/2025	0,00%	0,00	0,16	0,16	0,16	0,16	16	1
07/10/2025	0,00%	0,00	0,16	0,16	0,16	0,16	16	1
06/10/2025	0,00%	0,00	0,16	0,16	0,16	0,16	16	1
03/10/2025	-5,88%	-0,01	0,16	0,16	0,16	0,16	16	1
30/09/2025	0,00%	0,00	0,17	0,17	0,17	0,17	34	2
26/09/2025	0,00%	0,00	0,17	0,17	0,17	0,17	170	2
24/09/2025	0,00%	0,00	0,17	0,17	0,17	0,17	170	2
22/09/2025	0,00%	0,00	0,17	0,17	0,17	0,17	442	4
19/09/2025	0,00%	0,00	0,17	0,17	0,17	0,17	51	1
18/09/2025	-15,00%	-0,03	0,17	0,12	0,12	0,18	2K	13
11/09/2025	0,00%	0,00	0,20	0,25	0,20	0,25	70	2
10/09/2025	0,00%	0,00	0,20	0,20	0,20	0,20	20	1
09/09/2025	-13,04%	-0,03	0,20	0,20	0,20	0,20	300	4
08/09/2025	-20,69%	-0,06	0,23	0,29	0,23	0,29	121	2
02/09/2025	-14,71%	-0,05	0,29	0,35	0,29	0,35	1K	5
01/09/2025	13,33%	0,04	0,34	0,30	0,20	0,34	84	3
29/08/2025	-11,76%	-0,04	0,30	0,30	0,30	0,30	90	2
27/08/2025	0,00%	0,00	0,34	0,34	0,34	0,34	34	1
26/08/2025	-5,56%	-0,02	0,34	0,34	0,34	0,34	34	1
20/08/2025	0,00%	0,00	0,36	0,36	0,36	0,36	36	1
12/08/2025	-10,00%	-0,04	0,36	0,40	0,36	0,40	112	2
11/08/2025	-44,44%	-0,32	0,40	0,40	0,40	0,63	3K	16
04/08/2025	-2,70%	-0,02	0,72	0,72	0,72	0,72	144	1
18/07/2025	0,00%	0,00	0,74	0,74	0,74	0,74	74	1
14/07/2025	0,00%	0,00	0,74	0,74	0,74	0,74	370	1
01/07/2025	0,00%	0,00	0,74	0,74	0,74	0,74	74	1
23/06/2025	0,00%	0,00	0,74	0,74	0,74	0,74	74	1
20/06/2025	0,00%	0,00	0,74	0,74	0,74	0,74	222	3
18/06/2025	0,00%	0,00	0,74	0,74	0,74	0,74	74	1
30/05/2025	0,00%	0,00	0,74	0,74	0,74	0,74	1K	2
19/05/2025	34,55%	0,19	0,74	0,74	0,74	0,74	74	1
16/05/2025	-20,29%	-0,14	0,55	0,55	0,55	0,55	495	2
15/05/2025	-13,75%	-0,11	0,69	0,50	0,50	0,69	419	7
06/05/2025	0,00%	0,00	0,80	0,80	0,80	0,80	80	1
25/03/2025	0,00%	0,00	0,80	0,80	0,80	0,80	240	2
24/03/2025	0,00%	0,00	0,80	0,80	0,80	0,80	160	1
21/03/2025	0,00%	0,00	0,80	0,80	0,80	0,80	80	1
18/03/2025	-8,05%	-0,07	0,80	0,80	0,80	0,80	80	1
14/03/2025	0,00%	0,00	0,87	0,87	0,87	0,87	87	1
28/02/2025	2,35%	0,02	0,87	0,87	0,87	0,87	174	1
26/02/2025	25,00%	0,17	0,85	0,85	0,85	0,85	85	1
25/02/2025	-15,00%	-0,12	0,68	0,68	0,68	0,68	136	2
24/02/2025	-	-	0,80	0,70	0,66	0,80	1K	7

Date,Open,High,Low,Close,Volume
22-Oct-26,2.48,3.15,2.48,3.00,703861
21-Oct-26,2.15,2.47,2.00,2.14,352581
20-Oct-26,2.68,2.68,2.68,2.68,268
19-Oct-26,2.70,2.72,2.68,2.68,4592
16-Oct-26,3.00,3.00,2.70,2.70,658705
15-Oct-26,3.40,3.40,3.40,3.40,329800
14-Oct-26,3.63,3.64,3.55,3.60,299254
13-Oct-26,3.75,3.75,3.60,3.70,466365
09-Oct-26,3.62,3.75,3.62,3.75,7049
08-Oct-26,3.80,3.80,3.60,3.70,281354
07-Oct-26,3.80,4.40,3.80,3.80,135905
06-Oct-26,4.00,4.07,3.40,4.07,19981
05-Oct-26,4.98,5.00,4.33,4.94,57148
02-Oct-26,3.63,4.33,3.60,4.33,36535
01-Oct-26,3.83,4.20,3.26,3.71,53303
30-Sep-26,3.15,4.27,3.15,3.84,62722
13-Mar-26,0.06,0.08,0.05,0.05,1347
12-Mar-26,0.08,0.08,0.06,0.07,359
11-Mar-26,0.10,0.10,0.06,0.06,1592
10-Mar-26,0.06,0.08,0.06,0.08,181
09-Mar-26,0.09,0.09,0.07,0.07,64
06-Mar-26,0.05,0.09,0.05,0.08,2781
05-Mar-26,0.09,0.10,0.05,0.05,1757
04-Mar-26,0.09,0.09,0.07,0.08,197
03-Mar-26,0.06,0.09,0.06,0.09,260
02-Mar-26,0.08,0.09,0.08,0.09,214
27-Feb-26,0.08,0.08,0.07,0.08,173
26-Feb-26,0.07,0.08,0.06,0.08,655
25-Feb-26,0.09,0.09,0.07,0.07,1244
24-Feb-26,0.09,0.10,0.09,0.09,100
23-Feb-26,0.17,0.17,0.08,0.09,2818
20-Feb-26,0.09,0.24,0.09,0.12,8385
19-Feb-26,0.07,0.10,0.07,0.09,1146
18-Feb-26,0.09,0.09,0.08,0.08,17
13-Feb-26,0.09,0.09,0.09,0.09,9
12-Feb-26,0.10,0.10,0.09,0.10,304
11-Feb-26,0.08,0.10,0.08,0.10,296
10-Feb-26,0.09,0.11,0.08,0.08,613
09-Feb-26,0.11,0.11,0.08,0.08,902
06-Feb-26,0.09,0.12,0.08,0.08,2685
05-Feb-26,0.08,0.09,0.08,0.09,1117
04-Feb-26,0.06,0.14,0.06,0.08,3524
03-Feb-26,0.07,0.07,0.05,0.05,477
02-Feb-26,0.06,0.07,0.06,0.07,523
30-Jan-26,0.06,0.07,0.06,0.06,146
29-Jan-26,0.07,0.07,0.06,0.07,289
28-Jan-26,0.06,0.07,0.06,0.06,39
27-Jan-26,0.06,0.07,0.06,0.07,88
26-Jan-26,0.07,0.08,0.06,0.08,1224
23-Jan-26,0.05,0.09,0.05,0.07,3437
22-Jan-26,0.06,0.09,0.05,0.06,3208
21-Jan-26,0.10,0.10,0.08,0.10,164
20-Jan-26,0.14,0.14,0.10,0.10,460
19-Jan-26,0.05,0.20,0.05,0.14,1755
16-Jan-26,0.07,0.07,0.05,0.05,1940
15-Jan-26,0.07,0.07,0.07,0.07,168
14-Jan-26,0.06,0.07,0.06,0.07,564
12-Jan-26,0.09,0.09,0.09,0.09,27
08-Jan-26,0.09,0.09,0.09,0.09,387
05-Jan-26,0.12,0.12,0.12,0.12,36
30-Dec-25,0.12,0.12,0.11,0.12,493
26-Dec-25,0.10,0.10,0.10,0.10,10
23-Dec-25,0.12,0.13,0.09,0.09,697
22-Dec-25,0.11,0.18,0.06,0.08,1146
19-Dec-25,0.11,0.11,0.11,0.11,11
18-Dec-25,0.12,0.12,0.10,0.10,794
17-Dec-25,0.11,0.12,0.11,0.12,47
16-Dec-25,0.10,0.11,0.10,0.11,769
12-Dec-25,0.22,0.22,0.10,0.10,168
11-Dec-25,0.15,0.20,0.15,0.20,2080
09-Dec-25,0.20,0.20,0.15,0.15,167
08-Dec-25,0.20,0.20,0.20,0.20,20
05-Dec-25,0.14,0.20,0.13,0.20,1180
04-Dec-25,0.10,0.27,0.10,0.15,3097
02-Dec-25,0.06,0.06,0.06,0.06,42
01-Dec-25,0.06,0.06,0.06,0.06,24
28-Nov-25,0.06,0.06,0.06,0.06,12
27-Nov-25,0.06,0.06,0.06,0.06,6
25-Nov-25,0.06,0.06,0.06,0.06,12
24-Nov-25,0.09,0.09,0.09,0.09,9
11-Nov-25,0.10,0.10,0.10,0.10,10
10-Nov-25,0.10,0.10,0.10,0.10,60
06-Nov-25,0.10,0.10,0.10,0.10,10
05-Nov-25,0.10,0.10,0.10,0.10,170
04-Nov-25,0.05,0.15,0.05,0.15,228
03-Nov-25,0.08,0.08,0.08,0.08,48
24-Oct-25,0.09,0.09,0.08,0.08,17
23-Oct-25,0.10,0.10,0.10,0.10,250
22-Oct-25,0.10,0.10,0.10,0.10,100
20-Oct-25,0.10,0.10,0.10,0.10,20
17-Oct-25,0.10,0.10,0.10,0.10,50
13-Oct-25,0.16,0.16,0.16,0.16,16
07-Oct-25,0.16,0.16,0.16,0.16,16
06-Oct-25,0.16,0.16,0.16,0.16,16
03-Oct-25,0.16,0.16,0.16,0.16,16
30-Sep-25,0.17,0.17,0.17,0.17,34
26-Sep-25,0.17,0.17,0.17,0.17,170
24-Sep-25,0.17,0.17,0.17,0.17,170
22-Sep-25,0.17,0.17,0.17,0.17,442
19-Sep-25,0.17,0.17,0.17,0.17,51
18-Sep-25,0.12,0.18,0.12,0.17,1620
11-Sep-25,0.25,0.25,0.20,0.20,70
10-Sep-25,0.20,0.20,0.20,0.20,20
09-Sep-25,0.20,0.20,0.20,0.20,300
08-Sep-25,0.29,0.29,0.23,0.23,121
02-Sep-25,0.35,0.35,0.29,0.29,1394
01-Sep-25,0.30,0.34,0.20,0.34,84
29-Aug-25,0.30,0.30,0.30,0.30,90
27-Aug-25,0.34,0.34,0.34,0.34,34
26-Aug-25,0.34,0.34,0.34,0.34,34
20-Aug-25,0.36,0.36,0.36,0.36,36
12-Aug-25,0.40,0.40,0.36,0.36,112
11-Aug-25,0.40,0.63,0.40,0.40,3332
04-Aug-25,0.72,0.72,0.72,0.72,144
18-Jul-25,0.74,0.74,0.74,0.74,74
14-Jul-25,0.74,0.74,0.74,0.74,370
01-Jul-25,0.74,0.74,0.74,0.74,74
23-Jun-25,0.74,0.74,0.74,0.74,74
20-Jun-25,0.74,0.74,0.74,0.74,222
18-Jun-25,0.74,0.74,0.74,0.74,74
30-May-25,0.74,0.74,0.74,0.74,1480
19-May-25,0.74,0.74,0.74,0.74,74
16-May-25,0.55,0.55,0.55,0.55,495
15-May-25,0.50,0.69,0.50,0.69,419
06-May-25,0.80,0.80,0.80,0.80,80
25-Mar-25,0.80,0.80,0.80,0.80,240
24-Mar-25,0.80,0.80,0.80,0.80,160
21-Mar-25,0.80,0.80,0.80,0.80,80
18-Mar-25,0.80,0.80,0.80,0.80,80
14-Mar-25,0.87,0.87,0.87,0.87,87
28-Feb-25,0.87,0.87,0.87,0.87,174
26-Feb-25,0.85,0.85,0.85,0.85,85
25-Feb-25,0.68,0.68,0.68,0.68,136
24-Feb-25,0.70,0.80,0.66,0.80,1008

*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: BIOM12