Cotação atual, histórico e gráfico do papel: BIOM12
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 |
17/12/2024 | -12,93% | -0,15 | 1,01 | 1,27 | 1,01 | 1,27 | 987 | 6 |
16/12/2024 | 8,41% | 0,09 | 1,16 | 1,17 | 1,16 | 1,17 | 1K | 3 |
13/12/2024 | 9,18% | 0,09 | 1,07 | 0,98 | 0,98 | 1,07 | 205 | 2 |
12/12/2024 | -1,01% | -0,01 | 0,98 | 0,99 | 0,98 | 0,99 | 197 | 2 |
11/12/2024 | 50,00% | 0,33 | 0,99 | 0,50 | 0,48 | 0,99 | 3K | 8 |
09/12/2024 | 0,00% | 0,00 | 0,66 | 0,66 | 0,66 | 0,66 | 132 | 1 |
06/12/2024 | 0,00% | 0,00 | 0,66 | 0,60 | 0,60 | 0,66 | 648 | 2 |
|
02/12/2024 | 0,00% | 0,00 | 0,66 | 0,66 | 0,66 | 0,66 | 66 | 1 |
13/11/2024 | 0,00% | 0,00 | 0,66 | 0,66 | 0,66 | 0,70 | 618 | 5 |
11/11/2024 | 32,00% | 0,16 | 0,66 | 0,66 | 0,66 | 0,66 | 66 | 1 |
08/11/2024 | 0,00% | 0,00 | 0,50 | 0,50 | 0,50 | 0,50 | 400 | 1 |
07/11/2024 | -24,24% | -0,16 | 0,50 | 0,50 | 0,50 | 0,50 | 200 | 2 |
28/10/2024 | -2,94% | -0,02 | 0,66 | 0,54 | 0,54 | 0,66 | 336 | 2 |
24/10/2024 | -1,45% | -0,01 | 0,68 | 0,53 | 0,53 | 0,68 | 227 | 2 |
14/10/2024 | 15,00% | 0,09 | 0,69 | 0,50 | 0,50 | 0,69 | 419 | 5 |
11/10/2024 | -14,29% | -0,10 | 0,60 | 0,60 | 0,60 | 0,60 | 60 | 1 |
10/10/2024 | 0,00% | 0,00 | 0,70 | 0,70 | 0,70 | 0,70 | 70 | 1 |
08/10/2024 | 0,00% | 0,00 | 0,70 | 0,70 | 0,70 | 0,70 | 70 | 1 |
04/10/2024 | 0,00% | 0,00 | 0,70 | 0,69 | 0,69 | 0,70 | 208 | 2 |
03/10/2024 | -1,41% | -0,01 | 0,70 | 0,70 | 0,70 | 0,70 | 700 | 2 |
01/10/2024 | 0,00% | 0,00 | 0,71 | 0,71 | 0,71 | 0,71 | 71 | 1 |
30/09/2024 | 1,43% | 0,01 | 0,71 | 0,70 | 0,70 | 0,71 | 493 | 3 |
27/09/2024 | 0,00% | 0,00 | 0,70 | 0,70 | 0,70 | 0,70 | 70 | 1 |
26/09/2024 | 0,00% | 0,00 | 0,70 | 0,68 | 0,51 | 0,70 | 435 | 6 |
25/09/2024 | 0,00% | 0,00 | 0,70 | 0,70 | 0,69 | 0,70 | 6K | 6 |
20/09/2024 | 0,00% | 0,00 | 0,70 | 0,70 | 0,70 | 0,70 | 70 | 1 |
18/09/2024 | 0,00% | 0,00 | 0,70 | 0,70 | 0,70 | 0,70 | 210 | 1 |
13/09/2024 | 0,00% | 0,00 | 0,70 | 0,70 | 0,70 | 0,70 | 70 | 1 |
11/09/2024 | 0,00% | 0,00 | 0,70 | 0,69 | 0,69 | 0,70 | 3K | 6 |
10/09/2024 | 42,86% | 0,21 | 0,70 | 0,49 | 0,35 | 0,70 | 1K | 5 |
09/09/2024 | -18,33% | -0,11 | 0,49 | 0,40 | 0,40 | 0,49 | 701 | 8 |
06/09/2024 | 0,00% | 0,00 | 0,60 | 0,60 | 0,60 | 0,60 | 120 | 2 |
05/09/2024 | 50,00% | 0,20 | 0,60 | 0,40 | 0,40 | 0,70 | 870 | 7 |
28/08/2024 | 0,00% | 0,00 | 0,40 | 0,40 | 0,40 | 0,60 | 377 | 6 |
19/08/2024 | 0,00% | 0,00 | 0,40 | 0,40 | 0,40 | 0,40 | 40 | 1 |
16/08/2024 | 29,03% | 0,09 | 0,40 | 0,31 | 0,31 | 0,40 | 71 | 2 |
15/08/2024 | -22,50% | -0,09 | 0,31 | 0,30 | 0,30 | 0,31 | 424 | 6 |
14/08/2024 | -9,09% | -0,04 | 0,40 | 0,45 | 0,40 | 0,45 | 85 | 2 |
13/08/2024 | 10,00% | 0,04 | 0,44 | 0,49 | 0,40 | 0,50 | 27K | 13 |
12/08/2024 | -13,04% | -0,06 | 0,40 | 0,43 | 0,40 | 0,43 | 466 | 6 |
09/08/2024 | 70,37% | 0,19 | 0,46 | 0,27 | 0,27 | 0,90 | 5K | 45 |
08/08/2024 | 2.600,00% | 0,26 | 0,27 | 0,12 | 0,12 | 0,27 | 9K | 30 |
05/08/2024 | -99,17% | -1,19 | 0,01 | 0,01 | 0,01 | 0,01 | 1 | 1 |
12/09/2022 | -33,70% | -0,61 | 1,20 | 1,20 | 1,20 | 1,20 | 5K | 1 |
31/05/2022 | 0,56% | 0,01 | 1,81 | 1,81 | 1,81 | 1,81 | 14K | 1 |
25/05/2022 | -1,64% | -0,03 | 1,80 | 1,80 | 1,80 | 1,80 | 1K | 1 |
06/05/2022 | 0,00% | 0,00 | 1,83 | 1,83 | 1,83 | 1,83 | 27K | 1 |
03/03/2022 | - | - | 1,83 | 1,83 | 1,83 | 1,83 | 183 | 1 |
Date,Open,High,Low,Close,Volume
17-Dec-24,1.27,1.27,1.01,1.01,987
16-Dec-24,1.17,1.17,1.16,1.16,1393
13-Dec-24,0.98,1.07,0.98,1.07,205
12-Dec-24,0.99,0.99,0.98,0.98,197
11-Dec-24,0.50,0.99,0.48,0.99,3193
09-Dec-24,0.66,0.66,0.66,0.66,132
06-Dec-24,0.60,0.66,0.60,0.66,648
02-Dec-24,0.66,0.66,0.66,0.66,66
13-Nov-24,0.66,0.70,0.66,0.66,618
11-Nov-24,0.66,0.66,0.66,0.66,66
08-Nov-24,0.50,0.50,0.50,0.50,400
07-Nov-24,0.50,0.50,0.50,0.50,200
28-Oct-24,0.54,0.66,0.54,0.66,336
24-Oct-24,0.53,0.68,0.53,0.68,227
14-Oct-24,0.50,0.69,0.50,0.69,419
11-Oct-24,0.60,0.60,0.60,0.60,60
10-Oct-24,0.70,0.70,0.70,0.70,70
08-Oct-24,0.70,0.70,0.70,0.70,70
04-Oct-24,0.69,0.70,0.69,0.70,208
03-Oct-24,0.70,0.70,0.70,0.70,700
01-Oct-24,0.71,0.71,0.71,0.71,71
30-Sep-24,0.70,0.71,0.70,0.71,493
27-Sep-24,0.70,0.70,0.70,0.70,70
26-Sep-24,0.68,0.70,0.51,0.70,435
25-Sep-24,0.70,0.70,0.69,0.70,5522
20-Sep-24,0.70,0.70,0.70,0.70,70
18-Sep-24,0.70,0.70,0.70,0.70,210
13-Sep-24,0.70,0.70,0.70,0.70,70
11-Sep-24,0.69,0.70,0.69,0.70,2933
10-Sep-24,0.49,0.70,0.35,0.70,1085
09-Sep-24,0.40,0.49,0.40,0.49,701
06-Sep-24,0.60,0.60,0.60,0.60,120
05-Sep-24,0.40,0.70,0.40,0.60,870
28-Aug-24,0.40,0.60,0.40,0.40,377
19-Aug-24,0.40,0.40,0.40,0.40,40
16-Aug-24,0.31,0.40,0.31,0.40,71
15-Aug-24,0.30,0.31,0.30,0.31,424
14-Aug-24,0.45,0.45,0.40,0.40,85
13-Aug-24,0.49,0.50,0.40,0.44,27394
12-Aug-24,0.43,0.43,0.40,0.40,466
09-Aug-24,0.27,0.90,0.27,0.46,4615
08-Aug-24,0.12,0.27,0.12,0.27,9090
05-Aug-24,0.01,0.01,0.01,0.01,1
12-Sep-22,1.20,1.20,1.20,1.20,5040
31-May-22,1.81,1.81,1.81,1.81,13756
25-May-22,1.80,1.80,1.80,1.80,1260
06-May-22,1.83,1.83,1.83,1.83,27450
03-Mar-22,1.83,1.83,1.83,1.83,183
*exoneração de responsabilidade e termos de uso