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
20/01/2022	-1,05%	-0,15	14,15	14,39	14,15	14,50	42K	16
19/01/2022	2,36%	0,33	14,30	13,82	13,82	14,44	224K	86
18/01/2022	4,02%	0,54	13,97	13,49	13,49	14,00	312K	179
17/01/2022	-0,81%	-0,11	13,43	13,49	13,40	13,82	93K	27
14/01/2022	1,20%	0,16	13,54	13,50	13,31	13,54	28K	15
13/01/2022	-0,52%	-0,07	13,38	13,54	13,25	13,61	233K	46
12/01/2022	-0,37%	-0,05	13,45	13,66	13,30	13,79	256K	44
11/01/2022	0,15%	0,02	13,50	13,59	13,25	13,99	252K	78
10/01/2022	0,30%	0,04	13,48	13,18	13,17	13,50	141K	74
07/01/2022	0,75%	0,10	13,44	13,40	13,20	13,44	102K	35
06/01/2022	0,00%	0,00	13,34	13,33	13,04	13,60	196K	39

05/01/2022	1,52%	0,20	13,34	13,14	13,14	13,40	74K	25
04/01/2022	-0,08%	-0,01	13,14	13,45	13,11	13,45	69K	28
03/01/2022	1,31%	0,17	13,15	12,86	12,86	13,37	72K	33
30/12/2021	-3,71%	-0,50	12,98	13,30	12,96	13,47	80K	36
29/12/2021	0,82%	0,11	13,48	13,36	13,10	13,58	84K	41
28/12/2021	0,38%	0,05	13,37	13,42	13,25	13,63	108K	34
27/12/2021	0,91%	0,12	13,32	13,48	13,24	13,70	86K	33
23/12/2021	-1,49%	-0,20	13,20	13,39	13,05	13,65	105K	42
22/12/2021	0,00%	0,00	13,40	13,50	13,10	13,79	844K	122
21/12/2021	3,47%	0,45	13,40	13,09	13,09	14,00	164K	69
20/12/2021	-6,63%	-0,92	12,95	13,50	12,95	14,10	273K	117
17/12/2021	7,10%	0,92	13,87	12,97	12,85	14,18	235K	95
16/12/2021	-2,04%	-0,27	12,95	13,34	12,95	13,45	360K	99
15/12/2021	1,77%	0,23	13,22	13,01	12,90	13,25	529K	237
14/12/2021	0,00%	0,00	12,99	13,30	12,78	13,54	312K	173
13/12/2021	-4,97%	-0,68	12,99	13,97	12,88	13,98	253K	81
10/12/2021	7,64%	0,97	13,67	12,87	12,20	13,75	821K	200
09/12/2021	-4,15%	-0,55	12,70	12,98	12,60	13,08	91K	45
08/12/2021	0,15%	0,02	13,25	13,04	12,85	13,30	37K	22
07/12/2021	2,64%	0,34	13,23	13,20	13,03	13,30	44K	14
06/12/2021	0,16%	0,02	12,89	13,09	12,89	13,77	203K	71
03/12/2021	-3,09%	-0,41	12,87	13,05	12,87	13,75	104K	51
02/12/2021	2,87%	0,37	13,28	13,00	12,60	13,36	197K	98
01/12/2021	-0,69%	-0,09	12,91	13,20	12,31	13,68	270K	107
30/11/2021	1,56%	0,20	13,00	12,75	12,75	13,12	26K	11
29/11/2021	-1,54%	-0,20	12,80	12,60	12,60	13,70	172K	65
26/11/2021	-0,38%	-0,05	13,00	12,90	12,15	13,15	274K	90
25/11/2021	1,95%	0,25	13,05	12,80	12,70	13,20	69K	30
24/11/2021	-0,78%	-0,10	12,80	13,25	12,40	13,25	181K	69
23/11/2021	-1,53%	-0,20	12,90	13,30	12,54	13,30	376K	180
22/11/2021	-2,24%	-0,30	13,10	13,40	13,10	13,51	63K	30
19/11/2021	-0,74%	-0,10	13,40	13,50	13,40	13,95	25K	12
18/11/2021	-2,17%	-0,30	13,50	13,99	13,33	13,99	24K	17
17/11/2021	-3,23%	-0,46	13,80	14,26	13,80	14,26	44K	21
16/11/2021	-1,31%	-0,19	14,26	14,48	14,25	14,70	26K	10
12/11/2021	2,48%	0,35	14,45	14,10	13,81	14,45	39K	17
11/11/2021	0,71%	0,10	14,10	14,20	14,10	14,20	47K	19
10/11/2021	2,34%	0,32	14,00	13,93	13,70	14,10	28K	11
09/11/2021	2,47%	0,33	13,68	13,52	13,50	13,68	47K	24
08/11/2021	-4,51%	-0,63	13,35	13,83	13,35	13,90	134K	50
05/11/2021	0,87%	0,12	13,98	13,99	13,71	13,99	15K	11
04/11/2021	2,97%	0,40	13,86	13,72	13,72	14,00	24K	11
03/11/2021	-3,51%	-0,49	13,46	13,99	13,31	14,00	85K	31
01/11/2021	0,43%	0,06	13,95	13,99	13,77	13,99	10K	7
29/10/2021	0,14%	0,02	13,89	14,18	13,46	14,26	172K	45
28/10/2021	3,51%	0,47	13,87	13,69	13,69	14,01	29K	15
27/10/2021	-4,22%	-0,59	13,40	14,10	13,26	14,10	59K	28
26/10/2021	-3,58%	-0,52	13,99	14,50	13,71	14,81	280K	51
25/10/2021	9,67%	1,28	14,51	13,55	13,55	14,51	86K	34
22/10/2021	-8,82%	-1,28	13,23	14,61	13,14	14,61	137K	73
21/10/2021	-1,56%	-0,23	14,51	14,65	14,04	14,65	86K	27
20/10/2021	2,43%	0,35	14,74	14,38	14,38	14,74	51K	20
19/10/2021	-2,84%	-0,42	14,39	14,81	14,23	14,81	26K	14
18/10/2021	-0,60%	-0,09	14,81	15,00	14,80	15,02	43K	19
15/10/2021	-0,60%	-0,09	14,90	15,39	14,90	15,77	45K	22
14/10/2021	-1,32%	-0,20	14,99	14,91	14,90	15,00	36K	12
13/10/2021	1,27%	0,19	15,19	14,90	14,90	15,20	63K	19
11/10/2021	0,00%	0,00	15,00	14,82	14,82	15,00	13K	5
08/10/2021	0,00%	0,00	15,00	15,00	14,82	15,19	41K	19
07/10/2021	0,40%	0,06	15,00	14,75	14,75	15,39	62K	24
06/10/2021	-6,04%	-0,96	14,94	15,71	14,94	16,00	223K	71
05/10/2021	-0,31%	-0,05	15,90	16,00	15,90	16,39	200K	66
04/10/2021	1,59%	0,25	15,95	16,20	15,79	16,39	282K	73
01/10/2021	5,51%	0,82	15,70	15,25	15,25	16,30	627K	142
30/09/2021	-0,73%	-0,11	14,88	15,00	14,56	15,10	116K	54
29/09/2021	0,60%	0,09	14,99	15,10	14,99	15,14	54K	22
28/09/2021	-2,61%	-0,40	14,90	15,59	14,50	15,70	285K	46
27/09/2021	3,03%	0,45	15,30	14,80	14,65	15,30	70K	29
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	-	-	15,65	15,97	15,43	16,30	231K	62

Date,Open,High,Low,Close,Volume
20-Jan-22,14.39,14.50,14.15,14.15,41680
19-Jan-22,13.82,14.44,13.82,14.30,224400
18-Jan-22,13.49,14.00,13.49,13.97,312186
17-Jan-22,13.49,13.82,13.40,13.43,92621
14-Jan-22,13.50,13.54,13.31,13.54,28183
13-Jan-22,13.54,13.61,13.25,13.38,232760
12-Jan-22,13.66,13.79,13.30,13.45,256334
11-Jan-22,13.59,13.99,13.25,13.50,252188
10-Jan-22,13.18,13.50,13.17,13.48,140685
07-Jan-22,13.40,13.44,13.20,13.44,102484
06-Jan-22,13.33,13.60,13.04,13.34,196291
05-Jan-22,13.14,13.40,13.14,13.34,74487
04-Jan-22,13.45,13.45,13.11,13.14,68876
03-Jan-22,12.86,13.37,12.86,13.15,71509
30-Dec-21,13.30,13.47,12.96,12.98,80348
29-Dec-21,13.36,13.58,13.10,13.48,84062
28-Dec-21,13.42,13.63,13.25,13.37,107602
27-Dec-21,13.48,13.70,13.24,13.32,85608
23-Dec-21,13.39,13.65,13.05,13.20,104935
22-Dec-21,13.50,13.79,13.10,13.40,843903
21-Dec-21,13.09,14.00,13.09,13.40,164393
20-Dec-21,13.50,14.10,12.95,12.95,273062
17-Dec-21,12.97,14.18,12.85,13.87,234996
16-Dec-21,13.34,13.45,12.95,12.95,359653
15-Dec-21,13.01,13.25,12.90,13.22,529016
14-Dec-21,13.30,13.54,12.78,12.99,311946
13-Dec-21,13.97,13.98,12.88,12.99,252804
10-Dec-21,12.87,13.75,12.20,13.67,821439
09-Dec-21,12.98,13.08,12.60,12.70,91245
08-Dec-21,13.04,13.30,12.85,13.25,36827
07-Dec-21,13.20,13.30,13.03,13.23,43704
06-Dec-21,13.09,13.77,12.89,12.89,202971
03-Dec-21,13.05,13.75,12.87,12.87,104452
02-Dec-21,13.00,13.36,12.60,13.28,196998
01-Dec-21,13.20,13.68,12.31,12.91,270289
30-Nov-21,12.75,13.12,12.75,13.00,26081
29-Nov-21,12.60,13.70,12.60,12.80,171620
26-Nov-21,12.90,13.15,12.15,13.00,273989
25-Nov-21,12.80,13.20,12.70,13.05,68885
24-Nov-21,13.25,13.25,12.40,12.80,181033
23-Nov-21,13.30,13.30,12.54,12.90,376114
22-Nov-21,13.40,13.51,13.10,13.10,62733
19-Nov-21,13.50,13.95,13.40,13.40,24507
18-Nov-21,13.99,13.99,13.33,13.50,24456
17-Nov-21,14.26,14.26,13.80,13.80,43646
16-Nov-21,14.48,14.70,14.25,14.26,25810
12-Nov-21,14.10,14.45,13.81,14.45,39381
11-Nov-21,14.20,14.20,14.10,14.10,46753
10-Nov-21,13.93,14.10,13.70,14.00,27573
09-Nov-21,13.52,13.68,13.50,13.68,47466
08-Nov-21,13.83,13.90,13.35,13.35,133779
05-Nov-21,13.99,13.99,13.71,13.98,15329
04-Nov-21,13.72,14.00,13.72,13.86,23537
03-Nov-21,13.99,14.00,13.31,13.46,84986
01-Nov-21,13.99,13.99,13.77,13.95,9690
29-Oct-21,14.18,14.26,13.46,13.89,172416
28-Oct-21,13.69,14.01,13.69,13.87,28852
27-Oct-21,14.10,14.10,13.26,13.40,59291
26-Oct-21,14.50,14.81,13.71,13.99,280350
25-Oct-21,13.55,14.51,13.55,14.51,85600
22-Oct-21,14.61,14.61,13.14,13.23,136691
21-Oct-21,14.65,14.65,14.04,14.51,85514
20-Oct-21,14.38,14.74,14.38,14.74,50872
19-Oct-21,14.81,14.81,14.23,14.39,26138
18-Oct-21,15.00,15.02,14.80,14.81,43160
15-Oct-21,15.39,15.77,14.90,14.90,45438
14-Oct-21,14.91,15.00,14.90,14.99,35829
13-Oct-21,14.90,15.20,14.90,15.19,62853
11-Oct-21,14.82,15.00,14.82,15.00,13386
08-Oct-21,15.00,15.19,14.82,15.00,40678
07-Oct-21,14.75,15.39,14.75,15.00,61742
06-Oct-21,15.71,16.00,14.94,14.94,223087
05-Oct-21,16.00,16.39,15.90,15.90,199558
04-Oct-21,16.20,16.39,15.79,15.95,281991
01-Oct-21,15.25,16.30,15.25,15.70,627272
30-Sep-21,15.00,15.10,14.56,14.88,116033
29-Sep-21,15.10,15.14,14.99,14.99,54205
28-Sep-21,15.59,15.70,14.50,14.90,284920
27-Sep-21,14.80,15.30,14.65,15.30,70350
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

*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...