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.
BIED3F - 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 | 2,90 | -2,36% | 2,90 | 3,17 | 2,95 | 2,90 | 3,17 | 3 | 19.235 |
| 22/10/2025 | 3,05 | 2,97 | -2,62% | 2,96 | 3,05 | 3,03 | 2,97 | 3,05 | 5 | 20.054 |
| 21/10/2025 | 3,25 | 3,05 | -11,85% | 3,05 | 3,25 | 3,18 | 3,07 | 3,30 | 6 | 5.414 |
| 17/10/2025 | 3,30 | 3,46 | +16,11% | 3,30 | 3,46 | 3,44 | 3,10 | 3,50 | 3 | 5.514 |
| 16/10/2025 | 3,00 | 2,98 | -3,87% | 2,98 | 3,00 | 2,98 | 2,96 | 3,30 | 2 | 16.392 |
| 15/10/2025 | 3,10 | 3,10 | +4,03% | 3,10 | 3,10 | 3,10 | 3,10 | 3,30 | 1 | 1.240 |
| 14/10/2025 | 3,30 | 2,98 | -9,70% | 2,98 | 3,30 | 3,08 | 2,95 | 3,29 | 4 | 6.473 |
| 13/10/2025 | 3,29 | 3,30 | +10,00% | 3,19 | 3,30 | 3,26 | 3,01 | 3,64 | 28 | 67.871 |
| 10/10/2025 | 3,00 | 3,00 | -4,76% | 3,00 | 3,00 | 3,00 | 3,00 | 3,20 | 2 | 3.600 |
| 9/10/2025 | 3,15 | 3,15 | -1,56% | 2,90 | 3,15 | 3,06 | 2,90 | 3,14 | 29 | 89.250 |
| 7/10/2025 | 3,20 | 3,20 | +4,92% | 3,20 | 3,20 | 3,20 | 3,10 | 3,20 | 1 | 16.000 |
| 3/10/2025 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 3,21 | 3,12 | 3,20 | 1 | 1.605 |
| 2/10/2025 | 3,03 | 3,05 | +0,33% | 3,03 | 3,05 | 3,04 | 3,07 | 3,15 | 2 | 2.434 |
| 1/10/2025 | 3,03 | 3,04 | 0,00% | 3,03 | 3,06 | 3,03 | 3,05 | 3,14 | 12 | 43.441 |
| 30/9/2025 | 3,19 | 3,04 | -3,49% | 3,04 | 3,20 | 3,07 | 3,07 | 3,20 | 27 | 29.530 |
| 26/9/2025 | 3,15 | 3,15 | -1,56% | 3,11 | 3,15 | 3,12 | 3,14 | 3,17 | 14 | 26.265 |
| 25/9/2025 | 3,25 | 3,20 | -7,25% | 3,20 | 3,28 | 3,20 | 3,15 | 3,23 | 6 | 22.733 |
| 24/9/2025 | 3,29 | 3,45 | +9,52% | 3,29 | 3,45 | 3,39 | 3,19 | 3,25 | 5 | 33.580 |
| 23/9/2025 | 3,15 | 3,15 | -2,17% | 3,12 | 3,27 | 3,18 | 3,16 | 3,26 | 33 | 39.539 |
| 22/9/2025 | 3,26 | 3,22 | +0,63% | 3,22 | 3,26 | 3,21 | 3,22 | 3,30 | 11 | 13.183 |
| 19/9/2025 | 3,34 | 3,20 | -1,54% | 3,20 | 3,34 | 3,24 | 3,20 | 3,40 | 13 | 37.368 |
| 18/9/2025 | 3,25 | 3,25 | -8,71% | 3,25 | 3,25 | 3,25 | 3,22 | 3,60 | 10 | 18.854 |
| 17/9/2025 | 3,40 | 3,56 | +12,66% | 3,39 | 3,56 | 3,47 | 3,25 | 3,57 | 9 | 3.823 |
| 16/9/2025 | 3,20 | 3,16 | -5,39% | 3,15 | 3,20 | 3,19 | 3,16 | 3,32 | 6 | 7.977 |
| 15/9/2025 | 3,14 | 3,34 | +6,37% | 3,09 | 3,34 | 3,20 | 3,15 | 3,34 | 9 | 22.130 |
| 12/9/2025 | 3,05 | 3,14 | -1,88% | 3,03 | 3,30 | 3,12 | 3,11 | 3,23 | 14 | 25.943 |
| 11/9/2025 | 3,30 | 3,20 | +5,26% | 3,03 | 3,80 | 3,50 | 3,05 | 3,20 | 53 | 281.466 |
| 10/9/2025 | 3,05 | 3,04 | -0,33% | 3,04 | 3,05 | 3,04 | 3,03 | 3,30 | 3 | 10.673 |
| 8/9/2025 | 3,20 | 3,05 | -4,69% | 3,05 | 3,20 | 3,17 | 3,05 | 3,15 | 8 | 23.199 |
| 5/9/2025 | 3,20 | 3,20 | 0,00% | 3,20 | 3,20 | 3,20 | 3,16 | 3,20 | 1 | 5.120 |
| 3/9/2025 | 3,21 | 3,20 | -2,74% | 3,20 | 3,21 | 3,20 | 3,20 | 3,30 | 3 | 9.601 |
| 1/9/2025 | 3,29 | 3,29 | +1,23% | 3,29 | 3,29 | 3,29 | 3,21 | 3,29 | 3 | 2.303 |
| 29/8/2025 | 3,20 | 3,25 | +1,56% | 3,20 | 3,25 | 3,23 | 3,21 | 3,28 | 3 | 11.965 |
| 28/8/2025 | 3,20 | 3,20 | -2,74% | 3,20 | 3,20 | 3,20 | 3,20 | 3,30 | 2 | 19.200 |
| 26/8/2025 | 3,10 | 3,29 | +6,13% | 3,10 | 3,33 | 3,19 | 3,11 | 3,30 | 7 | 2.876 |
| 25/8/2025 | 3,13 | 3,10 | -4,62% | 3,10 | 3,24 | 3,17 | 3,11 | 3,26 | 9 | 8.577 |
| 22/8/2025 | 3,30 | 3,25 | 0,00% | 3,25 | 3,37 | 3,27 | 3,15 | 3,30 | 3 | 6.553 |
| 21/8/2025 | 3,10 | 3,25 | +1,56% | 3,10 | 3,25 | 3,11 | 3,05 | 3,21 | 8 | 21.475 |
| 20/8/2025 | 3,74 | 3,20 | 0,00% | 3,20 | 3,74 | 3,29 | 3,10 | 3,30 | 3 | 5.922 |
| 19/8/2025 | 3,24 | 3,20 | 0,00% | 3,12 | 3,24 | 3,18 | 3,21 | 3,57 | 6 | 19.749 |
| 18/8/2025 | 3,42 | 3,20 | -6,43% | 3,20 | 3,49 | 3,31 | 3,01 | 3,20 | 9 | 19.895 |
| 15/8/2025 | 3,53 | 3,42 | 0,00% | 3,42 | 3,53 | 3,45 | 3,01 | 3,45 | 4 | 7.248 |
| 14/8/2025 | 3,42 | 3,42 | 0,00% | 3,42 | 3,42 | 3,42 | 3,35 | 3,42 | 1 | 5.130 |
| 13/8/2025 | 3,42 | 3,42 | -1,16% | 3,42 | 3,42 | 3,42 | 3,35 | 3,50 | 1 | 5.130 |
| 12/8/2025 | 3,44 | 3,46 | +0,58% | 3,42 | 3,46 | 3,43 | 3,42 | 3,46 | 5 | 14.412 |
| 11/8/2025 | 3,35 | 3,44 | +4,24% | 3,35 | 3,45 | 3,41 | 3,30 | 3,40 | 8 | 2.730 |
| 7/8/2025 | 3,30 | 3,30 | +4,76% | 3,30 | 3,30 | 3,30 | 3,30 | 3,35 | 2 | 660 |
| 6/8/2025 | 3,15 | 3,15 | +2,61% | 3,15 | 3,15 | 3,15 | 3,15 | 3,30 | 2 | 2.835 |
| 5/8/2025 | 3,13 | 3,07 | -4,06% | 3,01 | 3,15 | 3,02 | 3,15 | 3,40 | 10 | 16.013 |
| 4/8/2025 | 3,25 | 3,20 | -5,88% | 3,20 | 3,25 | 3,20 | 3,20 | 3,40 | 3 | 12.165 |
| 1/8/2025 | 3,40 | 3,40 | +3,66% | 3,40 | 3,40 | 3,40 | 3,25 | 3,50 | 1 | 340 |
| 29/7/2025 | 3,03 | 3,28 | +8,97% | 3,03 | 3,28 | 3,11 | 3,28 | 3,74 | 5 | 37.663 |
| 28/7/2025 | 3,26 | 3,01 | -8,79% | 3,01 | 3,26 | 3,06 | 3,22 | 3,60 | 5 | 10.129 |
| 25/7/2025 | 3,60 | 3,30 | -8,84% | 3,30 | 3,65 | 3,54 | 3,28 | 3,40 | 9 | 16.291 |
| 24/7/2025 | 3,62 | 3,62 | +0,28% | 3,62 | 3,62 | 3,62 | 3,30 | 3,70 | 3 | 21.358 |
| 23/7/2025 | 3,27 | 3,61 | +10,40% | 3,25 | 3,61 | 3,26 | 3,34 | 3,61 | 6 | 33.270 |
| 22/7/2025 | 3,26 | 3,27 | -9,17% | 3,26 | 3,27 | 3,26 | 3,35 | 3,75 | 2 | 8.174 |
| 17/7/2025 | 3,61 | 3,60 | -3,74% | 3,60 | 3,61 | 3,60 | 3,69 | 3,70 | 2 | 721 |
| 16/7/2025 | 3,62 | 3,74 | +1,08% | 3,60 | 3,74 | 3,67 | 3,41 | 3,71 | 6 | 37.866 |
| 15/7/2025 | 3,75 | 3,70 | +7,87% | 3,70 | 3,75 | 3,71 | 3,50 | 3,69 | 3 | 5.205 |
| 14/7/2025 | 3,44 | 3,43 | -4,72% | 3,43 | 3,45 | 3,44 | 3,41 | 3,76 | 8 | 8.613 |
| 11/7/2025 | 3,80 | 3,60 | -1,10% | 3,53 | 3,80 | 3,71 | 3,53 | 4,05 | 9 | 23.054 |
| 10/7/2025 | 3,64 | 3,64 | -1,62% | 3,64 | 3,64 | 3,64 | 3,80 | 4,05 | 2 | 728 |
| 9/7/2025 | 3,75 | 3,70 | 0,00% | 3,70 | 3,75 | 3,71 | 3,66 | 4,05 | 5 | 8.539 |
| 4/7/2025 | 3,86 | 3,86 | -1,03% | 3,86 | 3,86 | 3,86 | 3,78 | 3,90 | 1 | 4.632 |
| 2/7/2025 | 3,90 | 3,90 | -1,27% | 3,90 | 3,90 | 3,90 | 3,75 | 3,95 | 1 | 19.500 |
| 1/7/2025 | 3,74 | 3,95 | +5,61% | 3,74 | 3,99 | 3,94 | 3,90 | 3,95 | 5 | 3.948 |
| 30/6/2025 | 4,01 | 3,74 | +2,75% | 3,74 | 4,01 | 3,76 | 3,74 | 3,99 | 4 | 7.908 |
| 27/6/2025 | 4,04 | 3,64 | -9,00% | 3,64 | 4,04 | 3,66 | 3,74 | 4,00 | 7 | 11.346 |
| 25/6/2025 | 3,88 | 4,00 | +2,56% | 3,82 | 4,02 | 3,98 | 3,84 | 4,00 | 7 | 9.556 |
| 24/6/2025 | 3,92 | 3,90 | -1,27% | 3,87 | 3,93 | 3,90 | 3,88 | 3,94 | 7 | 30.832 |
| 23/6/2025 | 4,10 | 3,95 | -3,66% | 3,95 | 4,10 | 4,02 | 3,95 | 4,10 | 4 | 1.610 |
| 20/6/2025 | 3,98 | 4,10 | +3,27% | 3,98 | 4,24 | 4,10 | 3,95 | 4,10 | 16 | 45.202 |
| 18/6/2025 | 3,75 | 3,97 | +5,31% | 3,56 | 3,97 | 3,67 | 3,70 | 3,97 | 13 | 39.677 |
| 17/6/2025 | 4,28 | 3,77 | -22,27% | 3,70 | 4,28 | 3,84 | 3,77 | 3,98 | 30 | 90.837 |
| 16/6/2025 | 4,45 | 4,85 | -1,02% | 4,23 | 5,20 | 4,76 | 4,40 | 4,99 | 24 | 86.305 |
| 13/6/2025 | 4,90 | 4,90 | 0,00% | 4,90 | 4,90 | 4,90 | 4,56 | 4,75 | 3 | 8.330 |
| 11/6/2025 | 5,00 | 4,90 | -12,50% | 4,90 | 5,10 | 4,99 | 4,56 | 4,91 | 11 | 21.957 |
| 10/6/2025 | 4,45 | 5,60 | +33,33% | 4,36 | 5,74 | 5,07 | 5,50 | 5,70 | 36 | 156.755 |
| 9/6/2025 | 4,49 | 4,20 | -6,87% | 4,09 | 4,75 | 4,21 | 4,10 | 4,45 | 19 | 52.265 |
| 6/6/2025 | 4,80 | 4,51 | -8,89% | 4,49 | 4,80 | 4,58 | 4,55 | 4,75 | 22 | 76.624 |
| 5/6/2025 | 4,45 | 4,95 | +17,02% | 4,45 | 6,47 | 5,17 | 4,95 | 5,29 | 143 | 799.365 |
| 4/6/2025 | 4,20 | 4,23 | +1,93% | 3,80 | 4,38 | 4,28 | 4,23 | 4,25 | 27 | 134.943 |
| 3/6/2025 | 4,00 | 4,15 | +4,53% | 3,55 | 4,15 | 4,04 | 3,72 | 4,14 | 13 | 92.197 |
| 2/6/2025 | 3,94 | 3,97 | -0,50% | 3,74 | 3,97 | 3,88 | 3,70 | 3,96 | 5 | 7.001 |
| 30/5/2025 | 3,99 | 3,99 | +19,82% | 3,99 | 3,99 | 3,99 | 3,64 | 3,90 | 1 | 399 |
| 29/5/2025 | 3,50 | 3,33 | -15,70% | 3,33 | 3,50 | 3,38 | 3,35 | 3,97 | 11 | 5.412 |
| 28/5/2025 | 3,88 | 3,95 | +11,27% | 3,88 | 3,95 | 3,92 | 3,50 | 3,90 | 4 | 1.568 |
| 27/5/2025 | 3,55 | 3,55 | -4,05% | 3,55 | 3,55 | 3,55 | 3,53 | 3,80 | 1 | 355 |
| 23/5/2025 | 3,60 | 3,70 | +9,47% | 3,55 | 3,70 | 3,60 | 3,55 | 3,78 | 11 | 56.885 |
| 22/5/2025 | 3,55 | 3,38 | +2,11% | 3,35 | 3,55 | 3,42 | 3,35 | 3,41 | 3 | 1.028 |
| 21/5/2025 | 3,25 | 3,31 | -5,16% | 3,20 | 3,31 | 3,23 | 3,24 | 3,34 | 14 | 36.907 |
| 19/5/2025 | 3,49 | 3,49 | +2,95% | 3,49 | 3,49 | 3,49 | 3,30 | 3,55 | 1 | 349 |
| 15/5/2025 | 3,49 | 3,39 | -2,87% | 3,39 | 3,49 | 3,47 | 3,39 | 3,55 | 4 | 2.429 |
| 13/5/2025 | 3,49 | 3,49 | +4,80% | 3,49 | 3,49 | 3,49 | 3,25 | 3,49 | 2 | 4.886 |
| 12/5/2025 | 3,33 | 3,33 | +1,22% | 3,33 | 3,33 | 3,33 | 3,25 | 3,49 | 1 | 333 |
| 9/5/2025 | 3,47 | 3,29 | -4,36% | 3,29 | 3,47 | 3,39 | 3,25 | 3,49 | 3 | 17.319 |
| 7/5/2025 | 3,44 | 3,44 | -1,71% | 3,44 | 3,44 | 3,44 | 3,29 | 3,45 | 2 | 1.720 |
| 5/5/2025 | 3,50 | 3,50 | -1,96% | 3,50 | 3,50 | 3,50 | 3,29 | 3,44 | 1 | 1.050 |
| 2/5/2025 | 3,49 | 3,57 | +8,18% | 3,49 | 3,57 | 3,53 | 3,29 | 3,54 | 2 | 706 |
| 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 |