Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BIED3 - BIOMA EDUC - ON MA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 3,17 | 3,16 | +4,29% | 3,16 | 3,17 | 3,16 | 3,03 | 3,17 | 3 | 633.000 |
| 23/10/2025 | 3,11 | 3,03 | -1,62% | 3,01 | 3,11 | 3,04 | 3,00 | 3,10 | 6 | 853.400 |
| 22/10/2025 | 3,06 | 3,08 | -5,23% | 3,05 | 3,10 | 3,07 | 3,02 | 3,08 | 13 | 1.231.200 |
| 17/10/2025 | 3,28 | 3,25 | +1,56% | 3,19 | 3,28 | 3,25 | 3,05 | 3,25 | 3 | 227.500 |
| 16/10/2025 | 3,13 | 3,20 | +2,56% | 3,13 | 3,20 | 3,18 | 3,05 | 3,29 | 4 | 1.051.300 |
| 15/10/2025 | 3,10 | 3,12 | -8,24% | 3,06 | 3,15 | 3,12 | 3,10 | 3,27 | 20 | 3.090.400 |
| 13/10/2025 | 3,42 | 3,40 | -1,16% | 3,20 | 3,42 | 3,38 | 3,05 | 3,40 | 7 | 270.500 |
| 10/10/2025 | 3,19 | 3,44 | +9,90% | 2,88 | 3,44 | 3,21 | 3,44 | 3,45 | 29 | 6.840.500 |
| 9/10/2025 | 3,05 | 3,13 | -0,63% | 2,75 | 3,14 | 2,91 | 2,80 | 3,15 | 8 | 291.900 |
| 8/10/2025 | 3,15 | 3,15 | +1,61% | 3,15 | 3,15 | 3,15 | 3,10 | 3,15 | 1 | 63.000 |
| 7/10/2025 | 3,12 | 3,10 | -4,32% | 3,04 | 3,18 | 3,09 | 3,10 | 3,20 | 18 | 3.402.800 |
| 6/10/2025 | 3,12 | 3,24 | +0,93% | 3,12 | 3,24 | 3,15 | 3,12 | 3,24 | 16 | 2.866.800 |
| 3/10/2025 | 3,20 | 3,21 | +0,94% | 3,20 | 3,21 | 3,20 | 3,12 | 3,22 | 4 | 705.200 |
| 1/10/2025 | 3,18 | 3,18 | -0,63% | 3,11 | 3,18 | 3,11 | 3,10 | 3,20 | 6 | 685.600 |
| 30/9/2025 | 3,22 | 3,20 | -0,62% | 3,06 | 3,22 | 3,11 | 3,11 | 3,21 | 8 | 1.370.900 |
| 26/9/2025 | 3,11 | 3,22 | +2,22% | 3,11 | 3,22 | 3,12 | 3,11 | 3,23 | 18 | 3.938.200 |
| 25/9/2025 | 3,24 | 3,15 | -0,63% | 3,15 | 3,24 | 3,20 | 3,10 | 3,20 | 5 | 288.600 |
| 24/9/2025 | 3,25 | 3,17 | 0,00% | 3,17 | 3,29 | 3,20 | 3,15 | 3,24 | 20 | 3.593.100 |
| 23/9/2025 | 3,26 | 3,17 | +0,63% | 3,10 | 3,27 | 3,18 | 3,17 | 3,27 | 8 | 1.653.900 |
| 22/9/2025 | 3,12 | 3,15 | -2,17% | 3,12 | 3,27 | 3,18 | 3,10 | 3,19 | 9 | 1.591.200 |
| 19/9/2025 | 3,45 | 3,22 | -3,30% | 3,21 | 3,50 | 3,31 | 3,22 | 3,35 | 26 | 6.928.600 |
| 18/9/2025 | 3,34 | 3,33 | -2,06% | 3,33 | 3,34 | 3,33 | 3,33 | 3,40 | 10 | 832.900 |
| 17/9/2025 | 3,24 | 3,40 | 0,00% | 3,22 | 3,40 | 3,30 | 3,33 | 3,46 | 17 | 2.739.800 |
| 16/9/2025 | 3,30 | 3,40 | +3,03% | 3,30 | 3,60 | 3,51 | 3,20 | 3,50 | 18 | 1.755.100 |
| 15/9/2025 | 3,17 | 3,30 | +6,80% | 3,04 | 3,31 | 3,24 | 3,18 | 3,30 | 27 | 4.222.600 |
| 12/9/2025 | 3,30 | 3,09 | -6,36% | 3,00 | 3,30 | 3,06 | 3,09 | 3,14 | 43 | 5.850.200 |
| 11/9/2025 | 3,25 | 3,30 | +8,20% | 3,10 | 3,95 | 3,48 | 3,18 | 3,35 | 159 | 28.998.900 |
| 9/9/2025 | 3,05 | 3,05 | -1,61% | 3,05 | 3,05 | 3,05 | 3,02 | 3,28 | 3 | 305.000 |
| 8/9/2025 | 3,19 | 3,10 | -3,13% | 3,01 | 3,19 | 3,03 | 3,00 | 3,10 | 9 | 485.700 |
| 3/9/2025 | 3,20 | 3,20 | 0,00% | 3,12 | 3,20 | 3,12 | 3,12 | 3,20 | 3 | 688.000 |
| 2/9/2025 | 3,20 | 3,20 | 0,00% | 3,06 | 3,20 | 3,14 | 3,06 | 3,20 | 10 | 2.707.000 |
| 1/9/2025 | 3,20 | 3,20 | -0,93% | 3,10 | 3,20 | 3,12 | 3,01 | 3,20 | 13 | 2.436.800 |
| 28/8/2025 | 3,23 | 3,23 | +0,94% | 3,23 | 3,23 | 3,23 | 3,00 | 3,35 | 2 | 969.000 |
| 27/8/2025 | 3,26 | 3,20 | -1,84% | 3,20 | 3,26 | 3,20 | 3,15 | 3,20 | 3 | 512.600 |
| 25/8/2025 | 3,20 | 3,26 | +1,88% | 3,20 | 3,34 | 3,32 | 3,00 | 3,34 | 18 | 10.912.400 |
| 22/8/2025 | 3,35 | 3,20 | -5,04% | 3,20 | 3,36 | 3,29 | 3,15 | 3,36 | 3 | 164.700 |
| 20/8/2025 | 3,37 | 3,37 | -0,88% | 3,37 | 3,37 | 3,37 | 3,00 | 3,37 | 1 | 674.000 |
| 19/8/2025 | 3,11 | 3,40 | +6,25% | 3,10 | 3,40 | 3,12 | 3,00 | 3,40 | 11 | 717.800 |
| 18/8/2025 | 3,46 | 3,20 | -8,31% | 3,13 | 3,49 | 3,24 | 3,14 | 3,20 | 14 | 1.880.500 |
| 14/8/2025 | 3,44 | 3,49 | +1,45% | 3,44 | 3,49 | 3,45 | 3,33 | 3,45 | 4 | 794.200 |
| 13/8/2025 | 3,44 | 3,44 | -0,29% | 3,44 | 3,44 | 3,44 | 3,33 | 3,44 | 2 | 275.200 |
| 11/8/2025 | 3,47 | 3,45 | +1,77% | 3,45 | 3,47 | 3,46 | 3,33 | 3,45 | 2 | 69.200 |
| 7/8/2025 | 3,11 | 3,39 | +0,89% | 3,10 | 3,39 | 3,33 | 3,10 | 3,39 | 9 | 1.567.700 |
| 6/8/2025 | 3,34 | 3,36 | +1,82% | 3,34 | 3,36 | 3,34 | 3,00 | 3,35 | 4 | 669.700 |
| 5/8/2025 | 3,05 | 3,30 | +3,13% | 3,04 | 3,31 | 3,25 | 3,06 | 3,30 | 15 | 1.463.300 |
| 1/8/2025 | 3,33 | 3,20 | -0,31% | 3,20 | 3,33 | 3,21 | 3,09 | 3,33 | 3 | 257.300 |
| 31/7/2025 | 3,20 | 3,21 | -3,89% | 3,20 | 3,21 | 3,20 | 3,15 | 3,30 | 2 | 352.100 |
| 30/7/2025 | 3,20 | 3,34 | +1,52% | 3,20 | 3,34 | 3,20 | 3,20 | 3,34 | 7 | 705.900 |
| 29/7/2025 | 3,41 | 3,29 | -8,36% | 3,29 | 3,60 | 3,42 | 3,29 | 3,40 | 26 | 5.691.600 |
| 25/7/2025 | 3,59 | 3,59 | +8,79% | 3,59 | 3,59 | 3,59 | 3,31 | 3,57 | 1 | 35.900 |
| 24/7/2025 | 3,30 | 3,30 | -2,94% | 3,30 | 3,31 | 3,30 | 3,21 | 3,55 | 3 | 792.200 |
| 23/7/2025 | 3,50 | 3,40 | +3,03% | 3,32 | 3,66 | 3,33 | 3,22 | 3,54 | 14 | 2.736.100 |
| 22/7/2025 | 3,33 | 3,30 | -10,08% | 3,30 | 3,33 | 3,30 | 3,15 | 3,55 | 10 | 1.156.200 |
| 18/7/2025 | 3,68 | 3,67 | -3,93% | 3,67 | 3,68 | 3,66 | 3,64 | 3,68 | 5 | 916.700 |
| 15/7/2025 | 3,43 | 3,69 | -1,60% | 3,42 | 3,69 | 3,44 | 3,20 | 3,69 | 25 | 3.612.700 |
| 14/7/2025 | 3,42 | 3,75 | +6,53% | 3,42 | 3,75 | 3,42 | 3,15 | 3,75 | 5 | 2.773.500 |
| 11/7/2025 | 3,52 | 3,52 | -5,38% | 3,52 | 3,52 | 3,52 | 3,01 | 3,69 | 1 | 140.800 |
| 10/7/2025 | 3,75 | 3,72 | 0,00% | 3,72 | 3,75 | 3,73 | 3,65 | 3,88 | 2 | 74.700 |
| 9/7/2025 | 3,62 | 3,72 | -1,33% | 3,62 | 3,72 | 3,62 | 3,41 | 3,77 | 3 | 761.200 |
| 8/7/2025 | 3,50 | 3,77 | 0,00% | 3,50 | 3,80 | 3,58 | 3,50 | 3,70 | 9 | 861.100 |
| 4/7/2025 | 3,94 | 3,82 | -2,05% | 3,65 | 3,95 | 3,76 | 3,65 | 3,82 | 15 | 2.938.600 |
| 3/7/2025 | 3,77 | 3,90 | +7,14% | 3,77 | 3,90 | 3,84 | 3,60 | 3,90 | 16 | 2.770.600 |
| 1/7/2025 | 3,95 | 3,64 | -7,85% | 3,56 | 3,95 | 3,66 | 3,63 | 3,70 | 36 | 5.783.600 |
| 30/6/2025 | 3,92 | 3,95 | +0,25% | 3,82 | 3,95 | 3,91 | 3,25 | 3,94 | 6 | 1.723.000 |
| 27/6/2025 | 3,62 | 3,94 | +5,91% | 3,61 | 3,94 | 3,79 | 3,83 | 3,94 | 21 | 2.843.500 |
| 26/6/2025 | 3,82 | 3,72 | -2,62% | 3,72 | 3,95 | 3,86 | 3,74 | 3,90 | 11 | 1.817.000 |
| 25/6/2025 | 3,83 | 3,82 | -9,91% | 3,75 | 3,85 | 3,82 | 3,82 | 4,17 | 12 | 1.031.600 |
| 23/6/2025 | 4,24 | 4,24 | 0,00% | 4,24 | 4,24 | 4,24 | 3,33 | 4,18 | 1 | 42.400 |
| 20/6/2025 | 3,71 | 4,24 | +9,56% | 3,65 | 4,24 | 4,00 | 3,97 | 4,23 | 39 | 4.170.300 |
| 18/6/2025 | 3,83 | 3,87 | -0,51% | 3,83 | 3,87 | 3,85 | 3,80 | 3,87 | 8 | 462.300 |
| 17/6/2025 | 4,02 | 3,89 | -9,53% | 3,63 | 4,02 | 3,78 | 3,89 | 3,98 | 65 | 8.279.900 |
| 16/6/2025 | 5,00 | 4,30 | -12,24% | 4,30 | 5,00 | 4,30 | 3,91 | 4,30 | 18 | 5.252.100 |
| 13/6/2025 | 4,75 | 4,90 | +7,46% | 4,75 | 5,00 | 4,96 | 4,16 | 4,95 | 8 | 794.300 |
| 12/6/2025 | 4,72 | 4,56 | -8,62% | 4,56 | 5,39 | 5,16 | 4,56 | 5,30 | 14 | 1.291.700 |
| 11/6/2025 | 5,29 | 4,99 | +1,63% | 4,38 | 5,29 | 4,75 | 3,86 | 4,99 | 24 | 1.855.700 |
| 10/6/2025 | 4,00 | 4,91 | +22,75% | 3,70 | 5,80 | 5,06 | 4,52 | 4,91 | 47 | 5.621.400 |
| 9/6/2025 | 4,40 | 4,00 | -7,83% | 4,00 | 4,40 | 4,18 | 4,00 | 5,00 | 31 | 3.014.600 |
| 6/6/2025 | 4,54 | 4,34 | -12,32% | 4,34 | 4,99 | 4,72 | 4,34 | 4,99 | 21 | 1.560.800 |
| 5/6/2025 | 4,48 | 4,95 | +13,79% | 4,46 | 6,00 | 5,06 | 4,60 | 5,31 | 94 | 16.525.400 |
| 4/6/2025 | 4,30 | 4,35 | +6,10% | 4,17 | 4,50 | 4,38 | 4,35 | 4,47 | 35 | 6.351.400 |
| 3/6/2025 | 3,74 | 4,10 | +10,81% | 3,60 | 4,20 | 3,97 | 3,56 | 4,10 | 46 | 6.116.400 |
| 2/6/2025 | 3,77 | 3,70 | -4,88% | 3,70 | 3,77 | 3,74 | 3,55 | 3,80 | 7 | 1.161.000 |
| 30/5/2025 | 3,83 | 3,89 | +1,30% | 3,83 | 3,90 | 3,87 | 3,21 | 3,90 | 7 | 1.201.400 |
| 29/5/2025 | 3,84 | 3,84 | +0,26% | 3,84 | 3,84 | 3,84 | 3,17 | 3,84 | 1 | 38.400 |
| 28/5/2025 | 3,83 | 3,83 | -0,26% | 3,83 | 3,83 | 3,83 | 3,31 | 3,83 | 1 | 38.300 |
| 26/5/2025 | 3,77 | 3,84 | 0,00% | 3,77 | 3,84 | 3,83 | 3,50 | 3,84 | 12 | 2.911.400 |
| 23/5/2025 | 3,70 | 3,84 | -2,78% | 3,70 | 3,84 | 3,79 | 3,15 | 3,84 | 13 | 3.489.700 |
| 22/5/2025 | 3,49 | 3,95 | +19,34% | 3,32 | 3,95 | 3,53 | 3,40 | 3,95 | 31 | 7.107.600 |
| 21/5/2025 | 3,30 | 3,31 | -5,43% | 3,28 | 3,49 | 3,32 | 3,30 | 3,48 | 6 | 431.900 |
| 20/5/2025 | 3,50 | 3,50 | +2,94% | 3,50 | 3,50 | 3,50 | 3,20 | 3,49 | 2 | 875.000 |
| 19/5/2025 | 3,36 | 3,40 | -2,86% | 3,36 | 3,49 | 3,41 | 3,35 | 3,49 | 7 | 751.500 |
| 16/5/2025 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 3,31 | 3,50 | 4 | 1.400.000 |
| 15/5/2025 | 3,13 | 3,50 | +1,45% | 3,13 | 3,50 | 3,43 | 3,25 | 3,50 | 7 | 1.202.900 |
| 14/5/2025 | 3,45 | 3,45 | +1,77% | 3,45 | 3,45 | 3,45 | 3,12 | 3,49 | 5 | 1.725.000 |
| 13/5/2025 | 3,60 | 3,39 | -3,14% | 3,33 | 3,60 | 3,41 | 3,16 | 3,39 | 7 | 410.100 |
| 12/5/2025 | 3,36 | 3,50 | +0,29% | 3,36 | 3,50 | 3,44 | 3,00 | 3,50 | 3 | 550.700 |
| 9/5/2025 | 3,49 | 3,49 | -3,06% | 3,49 | 3,49 | 3,49 | 3,33 | 3,50 | 1 | 314.100 |
| 8/5/2025 | 3,49 | 3,60 | +2,86% | 3,49 | 3,60 | 3,54 | 3,35 | 3,99 | 7 | 708.200 |
| 6/5/2025 | 3,50 | 3,50 | -2,51% | 3,50 | 3,50 | 3,50 | 3,26 | 3,50 | 3 | 560.000 |
| 2/5/2025 | 3,27 | 3,59 | +8,79% | 3,27 | 3,59 | 3,40 | 3,49 | 3,59 | 18 | 2.584.500 |
| 29/4/2025 | 3,29 | 3,30 | +1,54% | 3,27 | 3,30 | 3,29 | 3,20 | 3,30 | 26 | 6.035.800 |
| 28/4/2025 | 3,30 | 3,25 | -1,52% | 3,25 | 3,30 | 3,29 | 3,21 | 3,29 | 7 | 758.500 |