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
10/07/2020	-2,35%	-0,43	17,85	18,20	17,70	18,42	768K	187
09/07/2020	-1,83%	-0,34	18,28	18,89	18,25	18,89	386K	99
08/07/2020	1,20%	0,22	18,62	18,59	18,21	18,89	632K	154
07/07/2020	0,55%	0,10	18,40	17,92	17,90	18,70	493K	90
06/07/2020	-0,87%	-0,16	18,30	18,90	18,20	19,20	791K	158
03/07/2020	2,44%	0,44	18,46	17,87	17,84	18,83	391K	130
02/07/2020	-3,64%	-0,68	18,02	18,75	17,90	19,30	916K	194
01/07/2020	5,59%	0,99	18,70	17,97	17,62	18,73	2M	378
30/06/2020	0,06%	0,01	17,71	17,60	17,06	17,90	900K	208
29/06/2020	4,12%	0,70	17,70	17,01	17,00	17,90	1M	266
26/06/2020	0,00%	0,00	17,00	17,19	17,00	17,35	561K	120

25/06/2020	0,59%	0,10	17,00	16,97	16,80	17,29	376K	107
24/06/2020	-0,59%	-0,10	16,90	17,19	16,61	17,50	884K	194
23/06/2020	-0,29%	-0,05	17,00	17,27	17,00	17,85	912K	206
22/06/2020	-2,46%	-0,43	17,05	17,50	17,05	18,20	543K	131
19/06/2020	1,75%	0,30	17,48	17,55	17,05	17,58	695K	152
18/06/2020	-2,94%	-0,52	17,18	17,30	17,16	17,80	786K	186
17/06/2020	3,81%	0,65	17,70	17,20	16,91	17,80	460K	166
16/06/2020	0,24%	0,04	17,05	17,39	17,00	17,97	1M	250
15/06/2020	-3,95%	-0,70	17,01	17,50	16,50	17,54	986K	257
12/06/2020	-6,74%	-1,28	17,71	18,00	17,51	18,40	1M	275
10/06/2020	-2,62%	-0,51	18,99	19,61	18,81	20,49	2M	457
09/06/2020	10,48%	1,85	19,50	18,00	17,84	19,75	3M	527
08/06/2020	4,25%	0,72	17,65	17,00	17,00	18,50	3M	583
05/06/2020	-10,52%	-1,99	16,93	18,75	16,51	18,75	4M	848
04/06/2020	-14,00%	-3,08	18,92	19,99	18,50	19,99	4M	968
03/06/2020	-6,98%	-1,65	22,00	25,48	19,27	25,85	11M	2.019
02/06/2020	6,05%	1,35	23,65	22,63	22,63	29,00	26M	3.856
01/06/2020	33,77%	5,63	22,30	17,10	17,00	22,75	9M	1.797
29/05/2020	0,91%	0,15	16,67	16,50	16,50	17,05	602K	119
28/05/2020	-0,36%	-0,06	16,52	16,81	16,22	17,05	2M	336
27/05/2020	18,34%	2,57	16,58	16,00	15,17	16,80	2M	632
26/05/2020	2,34%	0,32	14,01	13,79	13,70	14,39	647K	136
25/05/2020	2,93%	0,39	13,69	13,18	13,18	14,00	269K	76
22/05/2020	-2,78%	-0,38	13,30	13,68	13,30	14,40	834K	152
21/05/2020	6,05%	0,78	13,68	12,70	12,70	13,70	981K	230
20/05/2020	3,61%	0,45	12,90	12,59	12,31	13,50	419K	136
19/05/2020	2,89%	0,35	12,45	12,24	11,93	12,74	656K	201
18/05/2020	3,42%	0,40	12,10	11,80	11,45	12,38	406K	145
15/05/2020	0,26%	0,03	11,70	11,77	11,50	11,79	144K	66
14/05/2020	5,32%	0,59	11,67	11,00	10,71	11,68	208K	86
13/05/2020	0,73%	0,08	11,08	11,46	10,70	11,49	359K	118
12/05/2020	-0,45%	-0,05	11,00	11,45	10,92	11,79	446K	151
11/05/2020	5,24%	0,55	11,05	10,70	10,70	11,80	737K	223
08/05/2020	2,24%	0,23	10,50	10,40	10,20	10,90	179K	70
07/05/2020	3,01%	0,30	10,27	10,05	9,95	10,64	329K	95
06/05/2020	-2,25%	-0,23	9,97	10,06	9,76	10,50	352K	84
05/05/2020	2,93%	0,29	10,20	10,02	9,71	10,27	219K	82
04/05/2020	-0,40%	-0,04	9,91	9,70	9,30	10,00	110K	35
30/04/2020	-2,36%	-0,24	9,95	10,01	9,90	10,11	94K	45
29/04/2020	0,79%	0,08	10,19	10,40	9,99	10,40	200K	45
28/04/2020	1,10%	0,11	10,11	10,11	9,81	10,11	92K	49
27/04/2020	1,01%	0,10	10,00	10,29	9,71	10,59	226K	79
24/04/2020	-5,71%	-0,60	9,90	10,50	9,32	10,52	114K	51
23/04/2020	-1,22%	-0,13	10,50	10,70	10,49	10,71	302K	43
22/04/2020	0,47%	0,05	10,63	10,56	10,42	10,88	106K	47
20/04/2020	4,34%	0,44	10,58	10,00	10,00	10,68	204K	71
17/04/2020	0,20%	0,02	10,14	10,20	9,97	10,26	60K	45
16/04/2020	0,20%	0,02	10,12	10,20	9,95	10,21	79K	40
15/04/2020	0,20%	0,02	10,10	10,50	9,97	10,50	336K	100
14/04/2020	-2,14%	-0,22	10,08	10,49	10,00	10,49	245K	118
13/04/2020	6,08%	0,59	10,30	10,00	9,12	10,45	279K	118
09/04/2020	-4,71%	-0,48	9,71	10,66	9,40	11,30	285K	108
08/04/2020	0,10%	0,01	10,19	10,20	9,60	10,66	139K	60
07/04/2020	1,90%	0,19	10,18	10,06	9,96	11,05	435K	127
06/04/2020	4,06%	0,39	9,99	9,81	9,80	10,74	227K	82
03/04/2020	-2,04%	-0,20	9,60	9,41	9,05	9,65	74K	41
02/04/2020	0,00%	0,00	9,80	10,50	9,41	11,00	310K	101
01/04/2020	-3,45%	-0,35	9,80	10,00	9,10	10,00	174K	70
31/03/2020	4,53%	0,44	10,15	10,27	9,71	10,94	749K	91
30/03/2020	2,21%	0,21	9,71	9,38	9,15	10,30	332K	88
27/03/2020	-4,04%	-0,40	9,50	9,89	9,31	9,90	48K	28
26/03/2020	1,02%	0,10	9,90	9,93	9,67	10,95	227K	72
25/03/2020	3,81%	0,36	9,80	8,71	8,71	10,36	400K	84
24/03/2020	6,67%	0,59	9,44	9,11	8,60	9,50	209K	78
23/03/2020	-1,67%	-0,15	8,85	8,88	8,70	9,00	50K	14
20/03/2020	0,00%	0,00	9,00	9,60	8,52	10,80	105K	52
19/03/2020	-5,26%	-0,50	9,00	9,29	7,89	9,49	310K	100
18/03/2020	-5,00%	-0,50	9,50	9,67	7,50	9,67	331K	109
17/03/2020	0,00%	0,00	10,00	10,40	9,81	10,90	238K	64
16/03/2020	-16,60%	-1,99	10,00	10,58	9,89	11,45	257K	79
13/03/2020	4,26%	0,49	11,99	12,30	11,05	12,50	190K	72
12/03/2020	-10,16%	-1,30	11,50	11,70	10,01	11,70	375K	98
11/03/2020	1,75%	0,22	12,80	12,58	11,65	12,90	181K	69
10/03/2020	4,83%	0,58	12,58	13,00	12,15	13,00	195K	66
09/03/2020	-15,43%	-2,19	12,00	12,98	11,62	12,98	447K	106
06/03/2020	-3,47%	-0,51	14,19	14,01	13,21	14,30	781K	129
05/03/2020	-0,34%	-0,05	14,70	14,50	14,10	15,44	1M	468
04/03/2020	-0,34%	-0,05	14,75	14,80	14,49	15,20	508K	134
03/03/2020	2,07%	0,30	14,80	14,75	14,00	15,57	722K	215
02/03/2020	6,62%	0,90	14,50	13,80	13,60	14,67	560K	116
28/02/2020	-4,96%	-0,71	13,60	14,28	13,10	14,48	379K	153
27/02/2020	0,70%	0,10	14,31	14,00	13,55	14,80	684K	161
26/02/2020	-6,45%	-0,98	14,21	14,98	13,64	14,98	598K	171
21/02/2020	0,60%	0,09	15,19	15,11	15,01	15,39	198K	75
20/02/2020	-1,05%	-0,16	15,10	15,26	15,00	15,40	176K	65
19/02/2020	-1,48%	-0,23	15,26	15,50	15,04	15,50	383K	139
18/02/2020	-0,13%	-0,02	15,49	15,50	15,10	15,50	182K	60
17/02/2020	0,06%	0,01	15,51	15,60	15,31	15,89	329K	63
14/02/2020	-0,58%	-0,09	15,50	15,50	15,46	15,94	224K	68
13/02/2020	-1,02%	-0,16	15,59	15,70	15,27	15,70	583K	118
12/02/2020	2,47%	0,38	15,75	15,78	15,17	16,29	612K	208
11/02/2020	-0,84%	-0,13	15,37	15,60	15,11	15,78	395K	128
10/02/2020	0,19%	0,03	15,50	15,47	14,90	15,77	406K	106
07/02/2020	-1,34%	-0,21	15,47	15,32	15,22	15,67	195K	61
06/02/2020	0,97%	0,15	15,68	15,90	15,20	15,90	447K	137
05/02/2020	1,11%	0,17	15,53	15,93	15,40	16,25	363K	113
04/02/2020	0,39%	0,06	15,36	15,70	15,10	16,03	808K	231
03/02/2020	0,33%	0,05	15,30	15,25	14,80	15,58	757K	234
31/01/2020	-0,65%	-0,10	15,25	15,67	14,90	16,00	828K	230
30/01/2020	-0,97%	-0,15	15,35	15,39	14,71	15,40	485K	106
29/01/2020	0,39%	0,06	15,50	15,44	14,82	15,50	300K	70
28/01/2020	2,25%	0,34	15,44	14,92	14,92	15,73	476K	100
27/01/2020	-2,58%	-0,40	15,10	15,43	14,62	15,44	895K	169
24/01/2020	-1,34%	-0,21	15,50	15,71	14,92	16,79	615K	145
23/01/2020	0,51%	0,08	15,71	15,48	14,82	15,89	313K	72
22/01/2020	0,32%	0,05	15,63	15,60	15,41	16,15	753K	156
21/01/2020	-1,27%	-0,20	15,58	15,80	14,99	16,20	788K	204
20/01/2020	-3,13%	-0,51	15,78	16,35	15,40	16,35	634K	169
17/01/2020	-0,67%	-0,11	16,29	16,69	15,85	16,70	312K	101
16/01/2020	0,00%	0,00	16,40	16,41	16,40	16,65	550K	101
15/01/2020	-1,20%	-0,20	16,40	16,62	16,25	16,86	284K	71
14/01/2020	0,73%	0,12	16,60	16,74	16,31	16,74	505K	139
13/01/2020	-1,02%	-0,17	16,48	17,14	16,46	17,14	1M	189
10/01/2020	-0,60%	-0,10	16,65	16,98	16,01	17,35	2M	582
09/01/2020	-5,47%	-0,97	16,75	17,72	16,20	18,15	2M	491
08/01/2020	4,73%	0,80	17,72	17,22	17,20	19,00	3M	542
07/01/2020	17,50%	2,52	16,92	14,66	14,05	17,39	2M	600
06/01/2020	8,35%	1,11	14,40	13,25	12,72	14,68	1M	328
03/01/2020	3,67%	0,47	13,29	12,72	12,25	13,47	742K	304
02/01/2020	3,39%	0,42	12,82	12,59	12,44	12,85	374K	170
30/12/2019	-0,32%	-0,04	12,40	12,37	12,17	12,80	437K	97
27/12/2019	1,55%	0,19	12,44	11,90	11,79	12,52	1M	157
26/12/2019	-	-	12,25	11,99	11,56	12,25	505K	112

Date,Open,High,Low,Close,Volume
10-Jul-20,18.20,18.42,17.70,17.85,767532
09-Jul-20,18.89,18.89,18.25,18.28,386049
08-Jul-20,18.59,18.89,18.21,18.62,632106
07-Jul-20,17.92,18.70,17.90,18.40,493024
06-Jul-20,18.90,19.20,18.20,18.30,791475
03-Jul-20,17.87,18.83,17.84,18.46,390666
02-Jul-20,18.75,19.30,17.90,18.02,915950
01-Jul-20,17.97,18.73,17.62,18.70,1567671
30-Jun-20,17.60,17.90,17.06,17.71,900240
29-Jun-20,17.01,17.90,17.00,17.70,1046553
26-Jun-20,17.19,17.35,17.00,17.00,560699
25-Jun-20,16.97,17.29,16.80,17.00,376357
24-Jun-20,17.19,17.50,16.61,16.90,883967
23-Jun-20,17.27,17.85,17.00,17.00,911862
22-Jun-20,17.50,18.20,17.05,17.05,543436
19-Jun-20,17.55,17.58,17.05,17.48,694513
18-Jun-20,17.30,17.80,17.16,17.18,785779
17-Jun-20,17.20,17.80,16.91,17.70,459788
16-Jun-20,17.39,17.97,17.00,17.05,1207085
15-Jun-20,17.50,17.54,16.50,17.01,986032
12-Jun-20,18.00,18.40,17.51,17.71,1138438
10-Jun-20,19.61,20.49,18.81,18.99,1751319
09-Jun-20,18.00,19.75,17.84,19.50,2754155
08-Jun-20,17.00,18.50,17.00,17.65,2776456
05-Jun-20,18.75,18.75,16.51,16.93,3563639
04-Jun-20,19.99,19.99,18.50,18.92,3741566
03-Jun-20,25.48,25.85,19.27,22.00,10859783
02-Jun-20,22.63,29.00,22.63,23.65,25843346
01-Jun-20,17.10,22.75,17.00,22.30,9144921
29-May-20,16.50,17.05,16.50,16.67,601748
28-May-20,16.81,17.05,16.22,16.52,1523615
27-May-20,16.00,16.80,15.17,16.58,2316180
26-May-20,13.79,14.39,13.70,14.01,646695
25-May-20,13.18,14.00,13.18,13.69,268691
22-May-20,13.68,14.40,13.30,13.30,834098
21-May-20,12.70,13.70,12.70,13.68,981038
20-May-20,12.59,13.50,12.31,12.90,419242
19-May-20,12.24,12.74,11.93,12.45,656464
18-May-20,11.80,12.38,11.45,12.10,405927
15-May-20,11.77,11.79,11.50,11.70,144174
14-May-20,11.00,11.68,10.71,11.67,207899
13-May-20,11.46,11.49,10.70,11.08,358623
12-May-20,11.45,11.79,10.92,11.00,445587
11-May-20,10.70,11.80,10.70,11.05,736899
08-May-20,10.40,10.90,10.20,10.50,179136
07-May-20,10.05,10.64,9.95,10.27,328764
06-May-20,10.06,10.50,9.76,9.97,351512
05-May-20,10.02,10.27,9.71,10.20,218746
04-May-20,9.70,10.00,9.30,9.91,109604
30-Apr-20,10.01,10.11,9.90,9.95,93802
29-Apr-20,10.40,10.40,9.99,10.19,199939
28-Apr-20,10.11,10.11,9.81,10.11,92218
27-Apr-20,10.29,10.59,9.71,10.00,226273
24-Apr-20,10.50,10.52,9.32,9.90,113543
23-Apr-20,10.70,10.71,10.49,10.50,301683
22-Apr-20,10.56,10.88,10.42,10.63,106009
20-Apr-20,10.00,10.68,10.00,10.58,203537
17-Apr-20,10.20,10.26,9.97,10.14,60426
16-Apr-20,10.20,10.21,9.95,10.12,78635
15-Apr-20,10.50,10.50,9.97,10.10,335660
14-Apr-20,10.49,10.49,10.00,10.08,244897
13-Apr-20,10.00,10.45,9.12,10.30,278635
09-Apr-20,10.66,11.30,9.40,9.71,284768
08-Apr-20,10.20,10.66,9.60,10.19,138609
07-Apr-20,10.06,11.05,9.96,10.18,434629
06-Apr-20,9.81,10.74,9.80,9.99,227145
03-Apr-20,9.41,9.65,9.05,9.60,73591
02-Apr-20,10.50,11.00,9.41,9.80,310108
01-Apr-20,10.00,10.00,9.10,9.80,174243
31-Mar-20,10.27,10.94,9.71,10.15,749288
30-Mar-20,9.38,10.30,9.15,9.71,332332
27-Mar-20,9.89,9.90,9.31,9.50,47649
26-Mar-20,9.93,10.95,9.67,9.90,227376
25-Mar-20,8.71,10.36,8.71,9.80,400463
24-Mar-20,9.11,9.50,8.60,9.44,209048
23-Mar-20,8.88,9.00,8.70,8.85,49718
20-Mar-20,9.60,10.80,8.52,9.00,104697
19-Mar-20,9.29,9.49,7.89,9.00,310418
18-Mar-20,9.67,9.67,7.50,9.50,330592
17-Mar-20,10.40,10.90,9.81,10.00,238493
16-Mar-20,10.58,11.45,9.89,10.00,257310
13-Mar-20,12.30,12.50,11.05,11.99,190407
12-Mar-20,11.70,11.70,10.01,11.50,375169
11-Mar-20,12.58,12.90,11.65,12.80,181089
10-Mar-20,13.00,13.00,12.15,12.58,194896
09-Mar-20,12.98,12.98,11.62,12.00,447420
06-Mar-20,14.01,14.30,13.21,14.19,780518
05-Mar-20,14.50,15.44,14.10,14.70,1261328
04-Mar-20,14.80,15.20,14.49,14.75,508152
03-Mar-20,14.75,15.57,14.00,14.80,722046
02-Mar-20,13.80,14.67,13.60,14.50,560103
28-Feb-20,14.28,14.48,13.10,13.60,378956
27-Feb-20,14.00,14.80,13.55,14.31,683656
26-Feb-20,14.98,14.98,13.64,14.21,598128
21-Feb-20,15.11,15.39,15.01,15.19,197742
20-Feb-20,15.26,15.40,15.00,15.10,175908
19-Feb-20,15.50,15.50,15.04,15.26,382562
18-Feb-20,15.50,15.50,15.10,15.49,181958
17-Feb-20,15.60,15.89,15.31,15.51,328845
14-Feb-20,15.50,15.94,15.46,15.50,224268
13-Feb-20,15.70,15.70,15.27,15.59,583416
12-Feb-20,15.78,16.29,15.17,15.75,611643
11-Feb-20,15.60,15.78,15.11,15.37,394914
10-Feb-20,15.47,15.77,14.90,15.50,406213
07-Feb-20,15.32,15.67,15.22,15.47,195057
06-Feb-20,15.90,15.90,15.20,15.68,447499
05-Feb-20,15.93,16.25,15.40,15.53,363188
04-Feb-20,15.70,16.03,15.10,15.36,808375
03-Feb-20,15.25,15.58,14.80,15.30,756936
31-Jan-20,15.67,16.00,14.90,15.25,827822
30-Jan-20,15.39,15.40,14.71,15.35,485490
29-Jan-20,15.44,15.50,14.82,15.50,299807
28-Jan-20,14.92,15.73,14.92,15.44,475688
27-Jan-20,15.43,15.44,14.62,15.10,895491
24-Jan-20,15.71,16.79,14.92,15.50,615356
23-Jan-20,15.48,15.89,14.82,15.71,312657
22-Jan-20,15.60,16.15,15.41,15.63,752993
21-Jan-20,15.80,16.20,14.99,15.58,787591
20-Jan-20,16.35,16.35,15.40,15.78,633578
17-Jan-20,16.69,16.70,15.85,16.29,311970
16-Jan-20,16.41,16.65,16.40,16.40,549812
15-Jan-20,16.62,16.86,16.25,16.40,284025
14-Jan-20,16.74,16.74,16.31,16.60,505360
13-Jan-20,17.14,17.14,16.46,16.48,1137412
10-Jan-20,16.98,17.35,16.01,16.65,1730523
09-Jan-20,17.72,18.15,16.20,16.75,1889580
08-Jan-20,17.22,19.00,17.20,17.72,2710629
07-Jan-20,14.66,17.39,14.05,16.92,2465964
06-Jan-20,13.25,14.68,12.72,14.40,1370435
03-Jan-20,12.72,13.47,12.25,13.29,741658
02-Jan-20,12.59,12.85,12.44,12.82,373856
30-Dec-19,12.37,12.80,12.17,12.40,436850
27-Dec-19,11.90,12.52,11.79,12.44,1230300
26-Dec-19,11.99,12.25,11.56,12.25,504753

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIOM3

cotações, gráficos e mais...