Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BIED3F - BIOMA EDUC - ON MA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 29/4/2025 | 3,39 | 3,30 | -1,49% | 3,30 | 3,39 | 3,31 | 3,29 | 3,54 | 3 | 6.306 |
| 28/4/2025 | 3,35 | 3,35 | -2,33% | 3,35 | 3,35 | 3,35 | 3,30 | 3,40 | 3 | 21.775 |
| 25/4/2025 | 3,49 | 3,43 | -3,11% | 3,43 | 3,49 | 3,44 | 3,29 | 3,49 | 4 | 7.581 |
| 24/4/2025 | 3,54 | 3,54 | +1,72% | 3,54 | 3,54 | 3,54 | 3,29 | 3,47 | 1 | 708 |
| 23/4/2025 | 3,29 | 3,48 | +2,65% | 3,29 | 3,48 | 3,31 | 3,29 | 3,45 | 2 | 2.980 |
| 22/4/2025 | 3,41 | 3,39 | -5,83% | 3,29 | 3,49 | 3,35 | 3,29 | 3,52 | 6 | 28.860 |
| 17/4/2025 | 3,60 | 3,60 | +31,87% | 3,60 | 3,60 | 3,60 | 3,41 | 3,60 | 3 | 12.600 |
| 16/4/2025 | 3,30 | 2,73 | -17,77% | 2,73 | 3,30 | 3,01 | 2,74 | 3,60 | 5 | 6.627 |
| 15/4/2025 | 3,78 | 3,32 | +0,61% | 3,32 | 3,78 | 3,51 | 3,30 | 3,32 | 5 | 15.123 |
| 14/4/2025 | 3,30 | 3,30 | -12,00% | 3,30 | 3,30 | 3,30 | 3,30 | 3,62 | 1 | 330 |
| 11/4/2025 | 3,75 | 3,75 | +15,03% | 3,75 | 3,75 | 3,75 | 3,30 | 3,75 | 2 | 1.125 |
| 10/4/2025 | 3,25 | 3,26 | +25,38% | 3,25 | 3,26 | 3,25 | 3,32 | 3,75 | 5 | 7.476 |
| 9/4/2025 | 3,24 | 2,60 | -21,21% | 2,60 | 3,24 | 3,01 | 2,60 | 3,78 | 3 | 3.616 |
| 8/4/2025 | 3,50 | 3,30 | -5,71% | 3,30 | 3,78 | 3,42 | 3,24 | 3,75 | 13 | 40.386 |
| 4/4/2025 | 3,50 | 3,50 | -1,96% | 3,50 | 3,50 | 3,50 | 3,52 | 3,69 | 3 | 4.200 |
| 3/4/2025 | 4,00 | 3,57 | -3,51% | 3,57 | 4,20 | 3,73 | 3,56 | 3,57 | 8 | 14.569 |
| 2/4/2025 | 3,60 | 3,70 | +2,78% | 3,56 | 3,80 | 3,63 | 3,56 | 3,84 | 8 | 18.184 |
| 1/4/2025 | 4,00 | 3,60 | -10,89% | 3,60 | 4,00 | 3,72 | 3,60 | 3,75 | 18 | 87.185 |
| 31/3/2025 | 3,92 | 4,04 | +1,00% | 3,80 | 4,04 | 3,99 | 4,04 | 4,09 | 9 | 12.392 |
| 28/3/2025 | 3,49 | 4,00 | +21,21% | 3,17 | 4,00 | 3,87 | 3,70 | 4,04 | 14 | 50.048 |
| 27/3/2025 | 3,30 | 3,30 | +10,37% | 3,30 | 3,30 | 3,30 | 3,25 | 3,50 | 2 | 4.620 |
| 25/3/2025 | 3,74 | 2,99 | -13,83% | 2,99 | 3,74 | 3,14 | 3,00 | 3,60 | 12 | 3.772 |
| 24/3/2025 | 3,47 | 3,47 | +0,58% | 3,47 | 3,47 | 3,47 | 2,50 | 3,55 | 1 | 1.388 |
| 21/3/2025 | 3,30 | 3,45 | +15,38% | 3,30 | 3,45 | 3,44 | 3,24 | 3,50 | 4 | 8.605 |
| 20/3/2025 | 2,99 | 2,99 | -22,54% | 2,99 | 2,99 | 2,99 | 2,98 | 3,29 | 2 | 2.990 |
| 19/3/2025 | 3,86 | 3,86 | +15,22% | 3,86 | 3,86 | 3,86 | 2,99 | 3,50 | 1 | 386 |
| 18/3/2025 | 3,35 | 3,35 | -2,62% | 3,35 | 3,35 | 3,35 | 3,40 | 3,47 | 2 | 1.675 |
| 17/3/2025 | 3,00 | 3,44 | -1,15% | 3,00 | 3,44 | 3,17 | 3,35 | 3,60 | 3 | 33.926 |
| 12/3/2025 | 3,48 | 3,48 | +0,29% | 3,48 | 3,48 | 3,48 | 2,70 | 3,44 | 1 | 348 |
| 11/3/2025 | 3,47 | 3,47 | +5,47% | 3,47 | 3,47 | 3,47 | 2,70 | 3,40 | 2 | 2.429 |
| 10/3/2025 | 3,29 | 3,29 | +0,61% | 3,11 | 3,29 | 3,16 | 3,29 | 3,86 | 4 | 22.130 |
| 6/3/2025 | 3,25 | 3,27 | +0,62% | 3,05 | 3,27 | 3,23 | 3,02 | 3,27 | 3 | 15.506 |
| 5/3/2025 | 3,25 | 3,25 | +14,04% | 3,25 | 3,25 | 3,25 | 3,25 | 3,96 | 1 | 3.250 |
| 28/2/2025 | 3,12 | 2,85 | -4,36% | 2,85 | 3,12 | 2,91 | 2,60 | 3,55 | 2 | 1.167 |
| 27/2/2025 | 3,40 | 2,98 | -11,04% | 2,98 | 3,40 | 3,07 | 3,12 | 3,30 | 22 | 15.707 |
| 26/2/2025 | 3,35 | 3,35 | +3,72% | 3,35 | 3,35 | 3,35 | 3,30 | 3,40 | 2 | 2.680 |
| 25/2/2025 | 3,26 | 3,23 | -1,22% | 3,00 | 3,26 | 3,10 | 3,23 | 3,35 | 17 | 9.001 |
| 24/2/2025 | 3,27 | 3,27 | -14,62% | 3,27 | 3,27 | 3,27 | 3,27 | 3,80 | 2 | 981 |
| 21/2/2025 | 3,69 | 3,83 | +7,28% | 3,69 | 3,83 | 3,82 | 3,56 | 3,70 | 4 | 10.704 |
| 20/2/2025 | 3,27 | 3,57 | +8,18% | 3,27 | 3,57 | 3,52 | 3,57 | 3,80 | 2 | 2.112 |
| 19/2/2025 | 3,69 | 3,30 | -5,71% | 3,30 | 3,69 | 3,33 | 3,27 | 3,69 | 11 | 16.323 |
| 18/2/2025 | 3,55 | 3,50 | -6,67% | 3,50 | 3,55 | 3,50 | 3,48 | 3,80 | 3 | 18.205 |
| 17/2/2025 | 3,85 | 3,75 | +2,74% | 3,75 | 3,85 | 3,78 | 3,75 | 3,87 | 2 | 1.135 |
| 14/2/2025 | 3,99 | 3,65 | -8,75% | 3,65 | 3,99 | 3,89 | 3,65 | 3,80 | 5 | 15.594 |
| 13/2/2025 | 3,51 | 4,00 | +10,19% | 3,51 | 4,00 | 3,88 | 3,70 | 4,04 | 11 | 12.053 |
| 12/2/2025 | 3,88 | 3,63 | -6,44% | 3,35 | 3,88 | 3,58 | 3,50 | 3,75 | 45 | 41.602 |
| 11/2/2025 | 3,83 | 3,88 | +2,92% | 3,83 | 3,88 | 3,87 | 3,77 | 3,87 | 3 | 1.935 |
| 10/2/2025 | 3,80 | 3,77 | 0,00% | 3,77 | 3,80 | 3,77 | 3,78 | 3,88 | 2 | 12.833 |
| 7/2/2025 | 3,80 | 3,77 | -2,08% | 3,77 | 3,80 | 3,78 | 3,74 | 3,88 | 2 | 757 |
| 6/2/2025 | 3,65 | 3,85 | +3,22% | 3,65 | 3,85 | 3,84 | 3,80 | 3,83 | 3 | 8.450 |
| 5/2/2025 | 3,76 | 3,73 | -2,86% | 3,73 | 3,76 | 3,75 | 3,70 | 3,85 | 6 | 14.638 |
| 4/2/2025 | 4,00 | 3,84 | -6,34% | 3,84 | 4,00 | 3,88 | 3,79 | 3,95 | 3 | 23.280 |
| 3/2/2025 | 3,95 | 4,10 | 0,00% | 3,69 | 4,11 | 3,84 | 3,85 | 4,10 | 29 | 34.972 |