Cotação atual, histórico e gráfico do papel: BIOM3

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 BIOM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2021	-3,57%	-0,55	14,85	14,65	14,65	15,00	140K	37
23/09/2021	0,33%	0,05	15,40	15,50	15,35	15,59	56K	23
22/09/2021	2,33%	0,35	15,35	15,18	15,18	15,74	182K	43
21/09/2021	0,00%	0,00	15,00	15,33	15,00	15,47	37K	18
20/09/2021	0,20%	0,03	15,00	14,97	14,85	15,09	124K	30
17/09/2021	-1,71%	-0,26	14,97	14,97	14,97	14,97	4K	2
16/09/2021	-4,21%	-0,67	15,23	15,80	15,23	15,93	55K	20
15/09/2021	1,92%	0,30	15,90	15,70	15,31	15,99	510K	94
14/09/2021	7,59%	1,10	15,60	14,49	14,49	15,90	620K	106
13/09/2021	3,94%	0,55	14,50	13,95	13,95	14,64	490K	35
10/09/2021	3,79%	0,51	13,95	13,21	13,00	14,06	127K	53

09/09/2021	10,16%	1,24	13,44	12,11	12,10	13,44	214K	72
08/09/2021	-5,43%	-0,70	12,20	13,10	11,80	13,45	369K	92
06/09/2021	0,78%	0,10	12,90	13,01	12,72	13,05	79K	34
03/09/2021	-1,54%	-0,20	12,80	13,10	12,80	13,10	37K	20
02/09/2021	-7,67%	-1,08	13,00	13,50	13,00	13,50	113K	50
01/09/2021	2,33%	0,32	14,08	13,58	12,61	14,08	268K	81
31/08/2021	-1,01%	-0,14	13,76	13,81	13,75	14,31	53K	27
30/08/2021	-4,14%	-0,60	13,90	14,67	13,90	14,68	80K	39
27/08/2021	4,32%	0,60	14,50	14,15	14,11	14,50	111K	22
26/08/2021	1,09%	0,15	13,90	13,58	13,58	14,50	155K	56
25/08/2021	-1,08%	-0,15	13,75	13,70	13,57	13,75	19K	11
24/08/2021	7,42%	0,96	13,90	13,00	12,95	14,05	114K	40
23/08/2021	-0,46%	-0,06	12,94	12,79	12,59	12,94	29K	16
20/08/2021	2,52%	0,32	13,00	12,50	12,25	13,50	147K	65
19/08/2021	3,93%	0,48	12,68	12,50	12,32	13,00	89K	39
18/08/2021	-1,61%	-0,20	12,20	12,49	12,20	12,50	132K	25
17/08/2021	-3,88%	-0,50	12,40	12,82	12,40	12,90	160K	29
16/08/2021	-1,83%	-0,24	12,90	13,20	12,90	13,20	109K	31
13/08/2021	-5,40%	-0,75	13,14	13,89	12,90	14,00	345K	100
12/08/2021	-3,21%	-0,46	13,89	14,45	13,60	14,55	177K	48
11/08/2021	-1,24%	-0,18	14,35	14,53	14,35	14,53	9K	6
10/08/2021	-1,76%	-0,26	14,53	14,68	14,53	14,80	35K	16
09/08/2021	2,00%	0,29	14,79	14,50	14,35	14,79	157K	76
06/08/2021	-0,14%	-0,02	14,50	14,65	14,50	14,65	29K	14
05/08/2021	0,14%	0,02	14,52	14,56	14,49	14,83	98K	61
04/08/2021	-3,14%	-0,47	14,50	15,05	14,50	15,10	143K	76
03/08/2021	0,47%	0,07	14,97	14,92	14,80	15,01	341K	38
02/08/2021	-1,32%	-0,20	14,90	15,30	14,90	15,50	336K	63
30/07/2021	-1,31%	-0,20	15,10	15,29	15,00	15,29	65K	20
29/07/2021	1,93%	0,29	15,30	15,14	15,14	15,60	243K	62
28/07/2021	-2,21%	-0,34	15,01	15,52	15,00	15,52	44K	28
27/07/2021	-0,65%	-0,10	15,35	15,53	15,26	15,59	99K	48
26/07/2021	1,64%	0,25	15,45	15,30	14,80	15,58	463K	79
23/07/2021	0,20%	0,03	15,20	15,16	15,06	15,27	161K	50
22/07/2021	0,33%	0,05	15,17	15,10	15,10	15,38	49K	18
21/07/2021	-0,72%	-0,11	15,12	15,34	15,12	15,45	58K	23
20/07/2021	0,20%	0,03	15,23	15,35	15,20	15,40	169K	20
19/07/2021	-1,23%	-0,19	15,20	15,22	15,20	15,58	145K	28
16/07/2021	1,25%	0,19	15,39	15,38	15,23	15,40	28K	18
15/07/2021	-1,62%	-0,25	15,20	15,58	15,11	15,58	263K	65
14/07/2021	-0,26%	-0,04	15,45	15,55	15,45	15,84	179K	47
13/07/2021	-0,83%	-0,13	15,49	15,58	15,43	15,70	358K	100
12/07/2021	-0,19%	-0,03	15,62	15,87	15,62	15,90	176K	24
08/07/2021	-2,07%	-0,33	15,65	15,97	15,43	16,30	231K	62
07/07/2021	-0,37%	-0,06	15,98	15,91	15,89	15,98	34K	10
06/07/2021	0,25%	0,04	16,04	16,20	15,80	16,20	43K	22
05/07/2021	-2,38%	-0,39	16,00	16,38	15,95	16,46	81K	37
02/07/2021	6,15%	0,95	16,39	15,31	15,31	16,39	284K	93
01/07/2021	-0,06%	-0,01	15,44	15,49	15,42	15,50	97K	21
30/06/2021	-0,13%	-0,02	15,45	15,56	15,44	15,69	85K	26
29/06/2021	-0,83%	-0,13	15,47	15,47	15,46	15,59	37K	19
28/06/2021	-0,95%	-0,15	15,60	15,55	15,54	15,70	288K	14
25/06/2021	-0,25%	-0,04	15,75	15,74	15,65	15,80	198K	46
24/06/2021	-0,25%	-0,04	15,79	15,83	15,73	15,85	49K	18
23/06/2021	0,44%	0,07	15,83	15,73	15,50	15,89	184K	47
22/06/2021	-0,63%	-0,10	15,76	15,81	15,71	15,95	217K	34
21/06/2021	-1,31%	-0,21	15,86	16,08	15,84	16,10	247K	48
18/06/2021	-0,12%	-0,02	16,07	16,08	15,86	16,09	43K	19
17/06/2021	-0,56%	-0,09	16,09	16,12	15,91	16,23	272K	98
16/06/2021	0,50%	0,08	16,18	16,18	15,92	16,26	351K	134
15/06/2021	0,88%	0,14	16,10	15,99	15,80	16,28	235K	59
14/06/2021	2,31%	0,36	15,96	15,70	15,47	15,96	93K	29
11/06/2021	0,32%	0,05	15,60	15,77	15,60	15,80	76K	26
10/06/2021	-1,14%	-0,18	15,55	15,81	15,40	15,85	480K	75
09/06/2021	0,13%	0,02	15,73	15,88	15,72	15,96	73K	30
08/06/2021	-1,13%	-0,18	15,71	15,89	15,70	15,90	117K	34
07/06/2021	-0,63%	-0,10	15,89	16,40	15,69	16,46	160K	57
04/06/2021	-0,25%	-0,04	15,99	16,02	15,91	16,04	34K	17
02/06/2021	-1,05%	-0,17	16,03	16,15	16,03	16,32	110K	36
01/06/2021	-0,31%	-0,05	16,20	16,00	16,00	16,27	137K	49
31/05/2021	0,93%	0,15	16,25	16,29	16,10	16,29	118K	34
28/05/2021	-1,53%	-0,25	16,10	16,19	15,95	16,40	702K	59
27/05/2021	1,36%	0,22	16,35	16,44	16,35	17,00	235K	64
26/05/2021	2,61%	0,41	16,13	15,93	15,70	16,40	229K	73
25/05/2021	-0,69%	-0,11	15,72	15,90	15,60	15,99	195K	19
24/05/2021	0,19%	0,03	15,83	16,01	15,78	16,01	60K	13
21/05/2021	-3,48%	-0,57	15,80	16,12	15,50	16,19	910K	143
20/05/2021	-0,55%	-0,09	16,37	16,27	16,25	16,37	29K	15
19/05/2021	0,06%	0,01	16,46	16,20	16,14	16,72	504K	27
18/05/2021	0,61%	0,10	16,45	16,49	16,20	16,49	41K	19
17/05/2021	0,37%	0,06	16,35	16,48	16,00	16,85	149K	50
14/05/2021	2,39%	0,38	16,29	16,01	15,91	16,30	63K	30
13/05/2021	-0,13%	-0,02	15,91	16,13	15,78	16,20	134K	50
12/05/2021	-0,75%	-0,12	15,93	16,00	15,75	16,10	106K	40
11/05/2021	1,58%	0,25	16,05	15,99	15,99	16,20	206K	44
10/05/2021	-1,25%	-0,20	15,80	15,81	15,75	16,27	171K	37
07/05/2021	1,14%	0,18	16,00	15,73	15,73	16,05	237K	39
06/05/2021	-1,06%	-0,17	15,82	16,02	15,82	16,30	163K	66
05/05/2021	0,95%	0,15	15,99	16,00	15,80	16,11	95K	47
04/05/2021	-1,00%	-0,16	15,84	16,18	15,61	16,40	206K	59
03/05/2021	-5,27%	-0,89	16,00	16,70	15,70	16,70	153K	44
30/04/2021	3,62%	0,59	16,89	16,40	16,39	16,89	134K	41
29/04/2021	-4,12%	-0,70	16,30	16,91	16,30	16,91	101K	24
28/04/2021	-0,76%	-0,13	17,00	17,15	16,86	17,15	137K	40
27/04/2021	-1,55%	-0,27	17,13	17,38	16,96	17,38	202K	42
26/04/2021	0,40%	0,07	17,40	17,34	17,03	17,49	360K	84
23/04/2021	-1,08%	-0,19	17,33	17,49	17,33	17,50	37K	20
22/04/2021	0,57%	0,10	17,52	17,42	17,30	17,67	142K	43
20/04/2021	-0,97%	-0,17	17,42	17,59	17,39	17,65	135K	45
19/04/2021	-0,51%	-0,09	17,59	17,46	17,42	17,59	87K	32
16/04/2021	-0,11%	-0,02	17,68	17,54	17,52	17,78	106K	28
15/04/2021	0,28%	0,05	17,70	17,74	17,61	18,10	166K	69
14/04/2021	0,17%	0,03	17,65	17,75	17,57	17,99	237K	70
13/04/2021	1,56%	0,27	17,62	17,77	17,57	18,11	805K	239
12/04/2021	-2,14%	-0,38	17,35	17,74	17,18	17,80	348K	122
09/04/2021	-0,84%	-0,15	17,73	17,88	17,41	18,09	369K	111
08/04/2021	-0,39%	-0,07	17,88	17,95	17,53	18,20	511K	159
07/04/2021	9,79%	1,60	17,95	18,31	17,37	19,50	4M	1.060
06/04/2021	-2,10%	-0,35	16,35	16,75	16,18	16,75	382K	106
05/04/2021	4,38%	0,70	16,70	16,20	16,11	16,70	205K	52
01/04/2021	-0,68%	-0,11	16,00	16,18	16,00	16,60	355K	69
31/03/2021	-3,01%	-0,50	16,11	16,61	16,11	16,80	451K	85
30/03/2021	0,18%	0,03	16,61	16,58	16,36	16,70	622K	152
29/03/2021	1,97%	0,32	16,58	16,26	16,26	17,00	916K	251
26/03/2021	1,50%	0,24	16,26	16,34	16,20	16,41	267K	66
25/03/2021	2,63%	0,41	16,02	15,87	15,51	16,24	183K	62
24/03/2021	-0,26%	-0,04	15,61	15,68	15,35	15,84	372K	78
23/03/2021	1,76%	0,27	15,65	15,46	15,40	16,00	488K	126
22/03/2021	3,01%	0,45	15,38	14,94	14,93	15,38	124K	38
19/03/2021	0,00%	0,00	14,93	15,16	14,93	15,16	54K	21
18/03/2021	-1,45%	-0,22	14,93	15,15	14,93	15,33	190K	51
17/03/2021	1,34%	0,20	15,15	14,90	14,90	15,15	154K	42
16/03/2021	-	-	14,95	15,20	14,95	15,20	141K	36

Date,Open,High,Low,Close,Volume
24-Sep-21,14.65,15.00,14.65,14.85,140268
23-Sep-21,15.50,15.59,15.35,15.40,55579
22-Sep-21,15.18,15.74,15.18,15.35,181586
21-Sep-21,15.33,15.47,15.00,15.00,36550
20-Sep-21,14.97,15.09,14.85,15.00,123509
17-Sep-21,14.97,14.97,14.97,14.97,4491
16-Sep-21,15.80,15.93,15.23,15.23,54644
15-Sep-21,15.70,15.99,15.31,15.90,510297
14-Sep-21,14.49,15.90,14.49,15.60,619891
13-Sep-21,13.95,14.64,13.95,14.50,490294
10-Sep-21,13.21,14.06,13.00,13.95,127159
09-Sep-21,12.11,13.44,12.10,13.44,213522
08-Sep-21,13.10,13.45,11.80,12.20,369019
06-Sep-21,13.01,13.05,12.72,12.90,79353
03-Sep-21,13.10,13.10,12.80,12.80,37355
02-Sep-21,13.50,13.50,13.00,13.00,113192
01-Sep-21,13.58,14.08,12.61,14.08,267825
31-Aug-21,13.81,14.31,13.75,13.76,53196
30-Aug-21,14.67,14.68,13.90,13.90,80326
27-Aug-21,14.15,14.50,14.11,14.50,111232
26-Aug-21,13.58,14.50,13.58,13.90,155226
25-Aug-21,13.70,13.75,13.57,13.75,19246
24-Aug-21,13.00,14.05,12.95,13.90,114074
23-Aug-21,12.79,12.94,12.59,12.94,29373
20-Aug-21,12.50,13.50,12.25,13.00,146543
19-Aug-21,12.50,13.00,12.32,12.68,88968
18-Aug-21,12.49,12.50,12.20,12.20,131994
17-Aug-21,12.82,12.90,12.40,12.40,160008
16-Aug-21,13.20,13.20,12.90,12.90,108655
13-Aug-21,13.89,14.00,12.90,13.14,345157
12-Aug-21,14.45,14.55,13.60,13.89,177156
11-Aug-21,14.53,14.53,14.35,14.35,8671
10-Aug-21,14.68,14.80,14.53,14.53,35110
09-Aug-21,14.50,14.79,14.35,14.79,157405
06-Aug-21,14.65,14.65,14.50,14.50,29140
05-Aug-21,14.56,14.83,14.49,14.52,97783
04-Aug-21,15.05,15.10,14.50,14.50,143387
03-Aug-21,14.92,15.01,14.80,14.97,341088
02-Aug-21,15.30,15.50,14.90,14.90,336097
30-Jul-21,15.29,15.29,15.00,15.10,64612
29-Jul-21,15.14,15.60,15.14,15.30,242976
28-Jul-21,15.52,15.52,15.00,15.01,43799
27-Jul-21,15.53,15.59,15.26,15.35,99386
26-Jul-21,15.30,15.58,14.80,15.45,462942
23-Jul-21,15.16,15.27,15.06,15.20,160967
22-Jul-21,15.10,15.38,15.10,15.17,48784
21-Jul-21,15.34,15.45,15.12,15.12,58042
20-Jul-21,15.35,15.40,15.20,15.23,168900
19-Jul-21,15.22,15.58,15.20,15.20,144574
16-Jul-21,15.38,15.40,15.23,15.39,27631
15-Jul-21,15.58,15.58,15.11,15.20,263333
14-Jul-21,15.55,15.84,15.45,15.45,179101
13-Jul-21,15.58,15.70,15.43,15.49,358331
12-Jul-21,15.87,15.90,15.62,15.62,176180
08-Jul-21,15.97,16.30,15.43,15.65,230967
07-Jul-21,15.91,15.98,15.89,15.98,33500
06-Jul-21,16.20,16.20,15.80,16.04,43087
05-Jul-21,16.38,16.46,15.95,16.00,81202
02-Jul-21,15.31,16.39,15.31,16.39,283544
01-Jul-21,15.49,15.50,15.42,15.44,97336
30-Jun-21,15.56,15.69,15.44,15.45,84890
29-Jun-21,15.47,15.59,15.46,15.47,37206
28-Jun-21,15.55,15.70,15.54,15.60,288084
25-Jun-21,15.74,15.80,15.65,15.75,197775
24-Jun-21,15.83,15.85,15.73,15.79,48963
23-Jun-21,15.73,15.89,15.50,15.83,183541
22-Jun-21,15.81,15.95,15.71,15.76,216659
21-Jun-21,16.08,16.10,15.84,15.86,247268
18-Jun-21,16.08,16.09,15.86,16.07,43292
17-Jun-21,16.12,16.23,15.91,16.09,272156
16-Jun-21,16.18,16.26,15.92,16.18,350532
15-Jun-21,15.99,16.28,15.80,16.10,235050
14-Jun-21,15.70,15.96,15.47,15.96,92676
11-Jun-21,15.77,15.80,15.60,15.60,75550
10-Jun-21,15.81,15.85,15.40,15.55,480401
09-Jun-21,15.88,15.96,15.72,15.73,72680
08-Jun-21,15.89,15.90,15.70,15.71,116972
07-Jun-21,16.40,16.46,15.69,15.89,159740
04-Jun-21,16.02,16.04,15.91,15.99,33557
02-Jun-21,16.15,16.32,16.03,16.03,109888
01-Jun-21,16.00,16.27,16.00,16.20,137228
31-May-21,16.29,16.29,16.10,16.25,117959
28-May-21,16.19,16.40,15.95,16.10,702148
27-May-21,16.44,17.00,16.35,16.35,235165
26-May-21,15.93,16.40,15.70,16.13,228802
25-May-21,15.90,15.99,15.60,15.72,195138
24-May-21,16.01,16.01,15.78,15.83,60068
21-May-21,16.12,16.19,15.50,15.80,909566
20-May-21,16.27,16.37,16.25,16.37,29313
19-May-21,16.20,16.72,16.14,16.46,503510
18-May-21,16.49,16.49,16.20,16.45,40849
17-May-21,16.48,16.85,16.00,16.35,149088
14-May-21,16.01,16.30,15.91,16.29,62724
13-May-21,16.13,16.20,15.78,15.91,133531
12-May-21,16.00,16.10,15.75,15.93,106395
11-May-21,15.99,16.20,15.99,16.05,205585
10-May-21,15.81,16.27,15.75,15.80,170986
07-May-21,15.73,16.05,15.73,16.00,236592
06-May-21,16.02,16.30,15.82,15.82,162925
05-May-21,16.00,16.11,15.80,15.99,95363
04-May-21,16.18,16.40,15.61,15.84,205857
03-May-21,16.70,16.70,15.70,16.00,152990
30-Apr-21,16.40,16.89,16.39,16.89,133839
29-Apr-21,16.91,16.91,16.30,16.30,101257
28-Apr-21,17.15,17.15,16.86,17.00,137426
27-Apr-21,17.38,17.38,16.96,17.13,201815
26-Apr-21,17.34,17.49,17.03,17.40,359883
23-Apr-21,17.49,17.50,17.33,17.33,36558
22-Apr-21,17.42,17.67,17.30,17.52,141755
20-Apr-21,17.59,17.65,17.39,17.42,134748
19-Apr-21,17.46,17.59,17.42,17.59,87439
16-Apr-21,17.54,17.78,17.52,17.68,105630
15-Apr-21,17.74,18.10,17.61,17.70,166470
14-Apr-21,17.75,17.99,17.57,17.65,236591
13-Apr-21,17.77,18.11,17.57,17.62,804610
12-Apr-21,17.74,17.80,17.18,17.35,347566
09-Apr-21,17.88,18.09,17.41,17.73,369424
08-Apr-21,17.95,18.20,17.53,17.88,510850
07-Apr-21,18.31,19.50,17.37,17.95,4451610
06-Apr-21,16.75,16.75,16.18,16.35,382178
05-Apr-21,16.20,16.70,16.11,16.70,204873
01-Apr-21,16.18,16.60,16.00,16.00,354556
31-Mar-21,16.61,16.80,16.11,16.11,450658
30-Mar-21,16.58,16.70,16.36,16.61,621841
29-Mar-21,16.26,17.00,16.26,16.58,915800
26-Mar-21,16.34,16.41,16.20,16.26,266621
25-Mar-21,15.87,16.24,15.51,16.02,182571
24-Mar-21,15.68,15.84,15.35,15.61,371575
23-Mar-21,15.46,16.00,15.40,15.65,488404
22-Mar-21,14.94,15.38,14.93,15.38,123709
19-Mar-21,15.16,15.16,14.93,14.93,53884
18-Mar-21,15.15,15.33,14.93,14.93,190421
17-Mar-21,14.90,15.15,14.90,15.15,154336
16-Mar-21,15.20,15.20,14.95,14.95,141246

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIOM3

cotações, gráficos e mais...