Cotação atual, histórico e gráfico do papel: BIOM3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/02/2019 | 15,11% | 1,05 | 8,00 | 7,04 | 6,96 | 8,00 | 232K | 102 |
14/02/2019 | 0,00% | 0,00 | 6,95 | 6,97 | 6,95 | 7,05 | 71K | 22 |
13/02/2019 | -1,00% | -0,07 | 6,95 | 7,19 | 6,90 | 7,19 | 130K | 67 |
12/02/2019 | -3,70% | -0,27 | 7,02 | 7,30 | 7,02 | 7,45 | 146K | 89 |
11/02/2019 | 0,14% | 0,01 | 7,29 | 7,54 | 6,75 | 7,54 | 342K | 168 |
08/02/2019 | 4,90% | 0,34 | 7,28 | 6,81 | 6,70 | 7,30 | 230K | 114 |
07/02/2019 | -1,84% | -0,13 | 6,94 | 7,08 | 6,91 | 7,65 | 401K | 175 |
06/02/2019 | -3,94% | -0,29 | 7,07 | 7,45 | 6,81 | 7,60 | 263K | 141 |
05/02/2019 | -2,13% | -0,16 | 7,36 | 7,60 | 7,35 | 7,78 | 205K | 68 |
04/02/2019 | -5,88% | -0,47 | 7,52 | 7,87 | 7,52 | 8,08 | 270K | 107 |
01/02/2019 | 3,90% | 0,30 | 7,99 | 7,60 | 7,50 | 8,00 | 301K | 79 |
31/01/2019 | 0,26% | 0,02 | 7,69 | 7,75 | 7,65 | 7,87 | 145K | 41 |
30/01/2019 | -0,39% | -0,03 | 7,67 | 7,71 | 7,51 | 8,09 | 208K | 90 |
29/01/2019 | -1,28% | -0,10 | 7,70 | 7,68 | 7,50 | 8,20 | 289K | 98 |
28/01/2019 | 0,00% | 0,00 | 7,80 | 7,92 | 7,80 | 7,92 | 11K | 8 |
24/01/2019 | -2,50% | -0,20 | 7,80 | 8,00 | 7,80 | 8,00 | 26K | 10 |
23/01/2019 | -0,62% | -0,05 | 8,00 | 8,05 | 7,99 | 8,25 | 165K | 56 |
22/01/2019 | -0,98% | -0,08 | 8,05 | 8,25 | 8,05 | 8,26 | 42K | 8 |
21/01/2019 | 0,37% | 0,03 | 8,13 | 8,11 | 8,00 | 8,13 | 56K | 7 |
18/01/2019 | -0,61% | -0,05 | 8,10 | 8,07 | 8,07 | 8,23 | 20K | 11 |
17/01/2019 | 1,37% | 0,11 | 8,15 | 8,14 | 8,03 | 8,15 | 30K | 7 |
15/01/2019 | -3,13% | -0,26 | 8,04 | 8,20 | 8,03 | 8,20 | 35K | 11 |
14/01/2019 | 2,34% | 0,19 | 8,30 | 8,21 | 8,21 | 8,30 | 4K | 3 |
11/01/2019 | 0,75% | 0,06 | 8,11 | 8,08 | 8,05 | 8,27 | 87K | 32 |
10/01/2019 | -2,90% | -0,24 | 8,05 | 8,20 | 8,05 | 8,20 | 38K | 13 |
09/01/2019 | -1,54% | -0,13 | 8,29 | 8,31 | 8,29 | 8,31 | 31K | 5 |
08/01/2019 | -1,52% | -0,13 | 8,42 | 8,42 | 8,42 | 8,42 | 36K | 9 |
07/01/2019 | 2,52% | 0,21 | 8,55 | 8,45 | 8,45 | 8,55 | 20K | 8 |
04/01/2019 | 2,84% | 0,23 | 8,34 | 8,20 | 8,20 | 8,55 | 71K | 19 |
03/01/2019 | -0,98% | -0,08 | 8,11 | 8,19 | 8,08 | 8,19 | 20K | 7 |
02/01/2019 | 0,24% | 0,02 | 8,19 | 8,30 | 8,19 | 8,30 | 43K | 6 |
28/12/2018 | -1,57% | -0,13 | 8,17 | 8,30 | 8,15 | 8,30 | 21K | 18 |
27/12/2018 | -1,31% | -0,11 | 8,30 | 8,54 | 8,30 | 8,54 | 260K | 15 |
26/12/2018 | 0,12% | 0,01 | 8,41 | 8,39 | 8,33 | 8,41 | 30K | 11 |
19/12/2018 | 1,20% | 0,10 | 8,40 | 8,48 | 8,30 | 8,50 | 52K | 21 |
18/12/2018 | -1,07% | -0,09 | 8,30 | 8,52 | 8,30 | 8,95 | 103K | 41 |
17/12/2018 | -0,12% | -0,01 | 8,39 | 8,40 | 8,39 | 8,40 | 33K | 14 |
14/12/2018 | 0,36% | 0,03 | 8,40 | 8,36 | 8,28 | 8,40 | 17K | 8 |
13/12/2018 | -0,36% | -0,03 | 8,37 | 8,53 | 8,30 | 8,53 | 22K | 8 |
12/12/2018 | -1,18% | -0,10 | 8,40 | 8,50 | 8,40 | 8,50 | 2K | 2 |
11/12/2018 | 1,67% | 0,14 | 8,50 | 8,60 | 8,50 | 8,60 | 32K | 6 |
10/12/2018 | -1,65% | -0,14 | 8,36 | 8,50 | 8,36 | 8,51 | 11K | 8 |
07/12/2018 | -0,12% | -0,01 | 8,50 | 8,60 | 8,50 | 8,60 | 26K | 12 |
06/12/2018 | -1,16% | -0,10 | 8,51 | 8,60 | 8,51 | 8,60 | 42K | 9 |
05/12/2018 | -3,26% | -0,29 | 8,61 | 9,25 | 8,61 | 9,50 | 175K | 59 |
04/12/2018 | 4,71% | 0,40 | 8,90 | 8,51 | 8,51 | 9,15 | 209K | 71 |
03/12/2018 | -1,16% | -0,10 | 8,50 | 8,64 | 8,50 | 8,64 | 40K | 18 |
30/11/2018 | -0,46% | -0,04 | 8,60 | 8,40 | 8,36 | 8,60 | 62K | 42 |
29/11/2018 | 2,86% | 0,24 | 8,64 | 8,64 | 8,64 | 8,65 | 10K | 4 |
28/11/2018 | 0,12% | 0,01 | 8,40 | 8,41 | 8,40 | 8,41 | 4K | 3 |
27/11/2018 | 0,96% | 0,08 | 8,39 | 8,53 | 8,35 | 8,59 | 64K | 20 |
26/11/2018 | -6,52% | -0,58 | 8,31 | 8,89 | 8,31 | 9,19 | 172K | 65 |
23/11/2018 | 5,46% | 0,46 | 8,89 | 8,40 | 8,40 | 8,89 | 122K | 56 |
22/11/2018 | -6,02% | -0,54 | 8,43 | 8,97 | 8,43 | 9,30 | 177K | 58 |
21/11/2018 | 9,66% | 0,79 | 8,97 | 8,22 | 8,22 | 8,98 | 209K | 80 |
19/11/2018 | 0,00% | 0,00 | 8,18 | 8,15 | 8,10 | 8,24 | 18K | 16 |
16/11/2018 | -0,12% | -0,01 | 8,18 | 8,33 | 8,15 | 8,57 | 69K | 27 |
14/11/2018 | -3,42% | -0,29 | 8,19 | 8,87 | 8,11 | 8,87 | 119K | 80 |
13/11/2018 | 4,18% | 0,34 | 8,48 | 8,30 | 8,29 | 8,74 | 65K | 18 |
12/11/2018 | 1,75% | 0,14 | 8,14 | 8,22 | 8,12 | 8,22 | 11K | 11 |
09/11/2018 | -4,08% | -0,34 | 8,00 | 8,43 | 8,00 | 8,43 | 78K | 25 |
08/11/2018 | -5,23% | -0,46 | 8,34 | 9,10 | 8,25 | 9,18 | 176K | 65 |
07/11/2018 | 3,53% | 0,30 | 8,80 | 8,31 | 8,31 | 9,15 | 217K | 90 |
06/11/2018 | 0,00% | 0,00 | 8,50 | 8,51 | 8,50 | 8,51 | 23K | 6 |
01/11/2018 | 3,03% | 0,25 | 8,50 | 8,45 | 8,45 | 8,90 | 69K | 28 |
31/10/2018 | -5,17% | -0,45 | 8,25 | 8,62 | 8,25 | 8,65 | 29K | 16 |
30/10/2018 | 0,58% | 0,05 | 8,70 | 8,70 | 8,70 | 8,89 | 23K | 8 |
29/10/2018 | -8,95% | -0,85 | 8,65 | 9,49 | 8,65 | 9,49 | 223K | 50 |
26/10/2018 | 9,32% | 0,81 | 9,50 | 8,84 | 8,65 | 9,50 | 126K | 51 |
25/10/2018 | -0,91% | -0,08 | 8,69 | 8,98 | 8,50 | 9,30 | 118K | 46 |
24/10/2018 | 7,08% | 0,58 | 8,77 | 8,04 | 8,04 | 8,97 | 259K | 160 |
23/10/2018 | -0,85% | -0,07 | 8,19 | 8,10 | 8,10 | 8,25 | 24K | 10 |
22/10/2018 | 4,56% | 0,36 | 8,26 | 8,14 | 8,14 | 8,26 | 63K | 17 |
19/10/2018 | -2,47% | -0,20 | 7,90 | 8,10 | 7,81 | 8,10 | 42K | 29 |
18/10/2018 | 0,50% | 0,04 | 8,10 | 8,08 | 8,03 | 8,10 | 32K | 13 |
17/10/2018 | -1,10% | -0,09 | 8,06 | 8,15 | 7,97 | 8,25 | 114K | 47 |
16/10/2018 | -5,67% | -0,49 | 8,15 | 8,80 | 8,15 | 8,80 | 53K | 19 |
15/10/2018 | 5,24% | 0,43 | 8,64 | 8,30 | 8,30 | 8,90 | 115K | 50 |
11/10/2018 | -6,17% | -0,54 | 8,21 | 8,85 | 8,10 | 9,00 | 238K | 90 |
10/10/2018 | -0,79% | -0,07 | 8,75 | 8,60 | 8,35 | 9,00 | 74K | 28 |
09/10/2018 | 1,38% | 0,12 | 8,82 | 8,55 | 8,55 | 9,00 | 72K | 33 |
08/10/2018 | 4,82% | 0,40 | 8,70 | 8,50 | 8,50 | 9,15 | 76K | 19 |
05/10/2018 | 0,00% | 0,00 | 8,30 | 8,30 | 8,18 | 8,30 | 41K | 13 |
04/10/2018 | 0,00% | 0,00 | 8,30 | 8,44 | 8,30 | 8,60 | 40K | 20 |
03/10/2018 | -5,36% | -0,47 | 8,30 | 8,97 | 8,30 | 9,43 | 162K | 63 |
02/10/2018 | 4,16% | 0,35 | 8,77 | 8,46 | 8,46 | 9,19 | 181K | 65 |
01/10/2018 | 2,81% | 0,23 | 8,42 | 8,19 | 8,01 | 8,50 | 77K | 30 |
28/09/2018 | -3,65% | -0,31 | 8,19 | 8,31 | 8,19 | 8,70 | 116K | 40 |
27/09/2018 | 1,80% | 0,15 | 8,50 | 8,42 | 8,42 | 8,60 | 48K | 16 |
26/09/2018 | -0,83% | -0,07 | 8,35 | 8,36 | 8,35 | 8,36 | 35K | 15 |
25/09/2018 | 1,32% | 0,11 | 8,42 | 8,11 | 8,00 | 8,83 | 118K | 48 |
24/09/2018 | -2,46% | -0,21 | 8,31 | 8,60 | 8,30 | 8,70 | 57K | 33 |
21/09/2018 | -1,39% | -0,12 | 8,52 | 8,83 | 8,50 | 8,84 | 45K | 20 |
20/09/2018 | 2,86% | 0,24 | 8,64 | 8,50 | 8,19 | 8,80 | 103K | 46 |
19/09/2018 | -2,33% | -0,20 | 8,40 | 8,40 | 8,16 | 8,65 | 72K | 26 |
18/09/2018 | -0,35% | -0,03 | 8,60 | 8,85 | 8,40 | 9,05 | 124K | 54 |
17/09/2018 | 10,22% | 0,80 | 8,63 | 7,72 | 7,72 | 8,80 | 183K | 49 |
14/09/2018 | 1,03% | 0,08 | 7,83 | 7,90 | 7,75 | 7,90 | 42K | 10 |
13/09/2018 | -0,13% | -0,01 | 7,75 | 8,00 | 7,75 | 8,10 | 56K | 27 |
12/09/2018 | -1,77% | -0,14 | 7,76 | 7,70 | 7,68 | 7,85 | 22K | 11 |
11/09/2018 | 1,02% | 0,08 | 7,90 | 7,65 | 7,51 | 7,90 | 90K | 47 |
Date,Open,High,Low,Close,Volume
15-Feb-19,7.04,8.00,6.96,8.00,231696
14-Feb-19,6.97,7.05,6.95,6.95,70633
13-Feb-19,7.19,7.19,6.90,6.95,130256
12-Feb-19,7.30,7.45,7.02,7.02,146066
11-Feb-19,7.54,7.54,6.75,7.29,341572
08-Feb-19,6.81,7.30,6.70,7.28,230113
07-Feb-19,7.08,7.65,6.91,6.94,401082
06-Feb-19,7.45,7.60,6.81,7.07,262510
05-Feb-19,7.60,7.78,7.35,7.36,205197
04-Feb-19,7.87,8.08,7.52,7.52,270228
01-Feb-19,7.60,8.00,7.50,7.99,300954
31-Jan-19,7.75,7.87,7.65,7.69,144554
30-Jan-19,7.71,8.09,7.51,7.67,207873
29-Jan-19,7.68,8.20,7.50,7.70,289297
28-Jan-19,7.92,7.92,7.80,7.80,10982
24-Jan-19,8.00,8.00,7.80,7.80,26380
23-Jan-19,8.05,8.25,7.99,8.00,164820
22-Jan-19,8.25,8.26,8.05,8.05,41735
21-Jan-19,8.11,8.13,8.00,8.13,56473
18-Jan-19,8.07,8.23,8.07,8.10,20352
17-Jan-19,8.14,8.15,8.03,8.15,29970
15-Jan-19,8.20,8.20,8.03,8.04,34956
14-Jan-19,8.21,8.30,8.21,8.30,4114
11-Jan-19,8.08,8.27,8.05,8.11,86660
10-Jan-19,8.20,8.20,8.05,8.05,38349
09-Jan-19,8.31,8.31,8.29,8.29,30696
08-Jan-19,8.42,8.42,8.42,8.42,36206
07-Jan-19,8.45,8.55,8.45,8.55,20390
04-Jan-19,8.20,8.55,8.20,8.34,71339
03-Jan-19,8.19,8.19,8.08,8.11,20277
02-Jan-19,8.30,8.30,8.19,8.19,43099
28-Dec-18,8.30,8.30,8.15,8.17,21386
27-Dec-18,8.54,8.54,8.30,8.30,259560
26-Dec-18,8.39,8.41,8.33,8.41,30231
19-Dec-18,8.48,8.50,8.30,8.40,51843
18-Dec-18,8.52,8.95,8.30,8.30,102784
17-Dec-18,8.40,8.40,8.39,8.39,32749
14-Dec-18,8.36,8.40,8.28,8.40,17472
13-Dec-18,8.53,8.53,8.30,8.37,22035
12-Dec-18,8.50,8.50,8.40,8.40,1690
11-Dec-18,8.60,8.60,8.50,8.50,32380
10-Dec-18,8.50,8.51,8.36,8.36,11033
07-Dec-18,8.60,8.60,8.50,8.50,26434
06-Dec-18,8.60,8.60,8.51,8.51,42013
05-Dec-18,9.25,9.50,8.61,8.61,175166
04-Dec-18,8.51,9.15,8.51,8.90,209084
03-Dec-18,8.64,8.64,8.50,8.50,39968
30-Nov-18,8.40,8.60,8.36,8.60,62245
29-Nov-18,8.64,8.65,8.64,8.64,9506
28-Nov-18,8.41,8.41,8.40,8.40,4202
27-Nov-18,8.53,8.59,8.35,8.39,64489
26-Nov-18,8.89,9.19,8.31,8.31,171902
23-Nov-18,8.40,8.89,8.40,8.89,122343
22-Nov-18,8.97,9.30,8.43,8.43,176687
21-Nov-18,8.22,8.98,8.22,8.97,209353
19-Nov-18,8.15,8.24,8.10,8.18,17960
16-Nov-18,8.33,8.57,8.15,8.18,69271
14-Nov-18,8.87,8.87,8.11,8.19,118885
13-Nov-18,8.30,8.74,8.29,8.48,65122
12-Nov-18,8.22,8.22,8.12,8.14,11476
09-Nov-18,8.43,8.43,8.00,8.00,78237
08-Nov-18,9.10,9.18,8.25,8.34,176198
07-Nov-18,8.31,9.15,8.31,8.80,216563
06-Nov-18,8.51,8.51,8.50,8.50,22951
01-Nov-18,8.45,8.90,8.45,8.50,68540
31-Oct-18,8.62,8.65,8.25,8.25,28841
30-Oct-18,8.70,8.89,8.70,8.70,22673
29-Oct-18,9.49,9.49,8.65,8.65,223334
26-Oct-18,8.84,9.50,8.65,9.50,125873
25-Oct-18,8.98,9.30,8.50,8.69,117758
24-Oct-18,8.04,8.97,8.04,8.77,259011
23-Oct-18,8.10,8.25,8.10,8.19,24351
22-Oct-18,8.14,8.26,8.14,8.26,63422
19-Oct-18,8.10,8.10,7.81,7.90,42469
18-Oct-18,8.08,8.10,8.03,8.10,32327
17-Oct-18,8.15,8.25,7.97,8.06,113992
16-Oct-18,8.80,8.80,8.15,8.15,53197
15-Oct-18,8.30,8.90,8.30,8.64,115152
11-Oct-18,8.85,9.00,8.10,8.21,238113
10-Oct-18,8.60,9.00,8.35,8.75,73623
09-Oct-18,8.55,9.00,8.55,8.82,71865
08-Oct-18,8.50,9.15,8.50,8.70,76476
05-Oct-18,8.30,8.30,8.18,8.30,40515
04-Oct-18,8.44,8.60,8.30,8.30,40024
03-Oct-18,8.97,9.43,8.30,8.30,161591
02-Oct-18,8.46,9.19,8.46,8.77,181043
01-Oct-18,8.19,8.50,8.01,8.42,77191
28-Sep-18,8.31,8.70,8.19,8.19,116354
27-Sep-18,8.42,8.60,8.42,8.50,47532
26-Sep-18,8.36,8.36,8.35,8.35,35076
25-Sep-18,8.11,8.83,8.00,8.42,118238
24-Sep-18,8.60,8.70,8.30,8.31,56865
21-Sep-18,8.83,8.84,8.50,8.52,44672
20-Sep-18,8.50,8.80,8.19,8.64,103377
19-Sep-18,8.40,8.65,8.16,8.40,71569
18-Sep-18,8.85,9.05,8.40,8.60,124054
17-Sep-18,7.72,8.80,7.72,8.63,182869
14-Sep-18,7.90,7.90,7.75,7.83,42463
13-Sep-18,8.00,8.10,7.75,7.75,55527
12-Sep-18,7.70,7.85,7.68,7.76,21910
11-Sep-18,7.65,7.90,7.51,7.90,89990
10-Sep-18,7.66,7.88,7.65,7.82,89990
06-Sep-18,8.10,8.10,7.62,7.63,89990
05-Sep-18,7.95,8.07,7.87,7.87,89990
04-Sep-18,7.74,8.19,7.55,7.87,89990
03-Sep-18,8.00,8.00,7.72,7.72,89990
31-Aug-18,8.24,8.36,8.00,8.00,89990
30-Aug-18,8.05,8.25,7.73,8.25,89990
29-Aug-18,8.29,8.40,7.95,7.95,89990
28-Aug-18,8.15,8.29,7.80,8.16,89990
27-Aug-18,8.21,8.21,8.04,8.04,89990
24-Aug-18,8.09,8.34,8.02,8.21,89990
23-Aug-18,8.10,8.44,7.97,7.97,89990
22-Aug-18,7.79,8.14,7.79,7.99,89990
21-Aug-18,8.22,8.30,7.89,7.89,89990
20-Aug-18,8.10,8.40,7.95,8.24,89990
17-Aug-18,8.30,8.51,8.06,8.26,89990
16-Aug-18,8.20,8.44,7.85,8.43,89990
15-Aug-18,8.05,8.24,7.82,8.16,89990
14-Aug-18,8.55,8.55,7.70,8.17,89990
13-Aug-18,8.16,8.70,8.15,8.50,89990
10-Aug-18,9.00,9.20,8.20,8.45,89990
09-Aug-18,8.03,8.72,8.03,8.69,89990
08-Aug-18,8.41,8.44,8.02,8.02,89990
07-Aug-18,8.27,8.47,7.99,8.30,89990
06-Aug-18,8.03,8.34,7.97,8.14,89990
03-Aug-18,8.18,8.48,8.15,8.15,89990
02-Aug-18,8.17,8.48,7.85,8.16,89990
01-Aug-18,8.12,8.56,8.12,8.16,89990
31-Jul-18,8.50,8.50,8.14,8.15,89990
30-Jul-18,8.28,9.00,8.22,8.25,89990
27-Jul-18,8.25,8.48,8.13,8.15,89990
26-Jul-18,8.19,8.48,8.10,8.12,89990
25-Jul-18,8.15,8.56,8.15,8.19,89990
*exoneração de responsabilidade