Bioma Educacao SA(BR:BIED3)
R$4.72-0.04 (-0.84%)
BR:BIED3
Bioma Educacao SA historical prices
R$4.72
At close:-0.04 (-0.84%)
Bioma Educacao SA (BIED3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.83 | 4.83 | 4.62 | 4.72 | 4.72 | -0.84% | 1,100 | 0.48 |
| Nov 10, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | +4.85% | 300 | 0.13 |
| Nov 09, 2026 | 4.54 | 4.64 | 4.01 | 4.54 | 4.54 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.61% | 100 | 0.04 |
| Nov 05, 2026 | 4.90 | 4.90 | 4.49 | 4.71 | 4.71 | +2.61% | 900 | 0.39 |
| Nov 04, 2026 | 4.59 | 4.89 | 4.11 | 4.59 | 4.59 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 4.73 | 4.85 | 4.50 | 4.59 | 4.59 | -16.55% | 2,300 | 0.99 |
| Oct 30, 2026 | 5.50 | 5.50 | 4.51 | 5.50 | 5.50 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 5.50 | 5.50 | 4.51 | 5.50 | 5.50 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 5.50 | 5.50 | 4.51 | 5.50 | 5.50 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 5.50 | 5.50 | 4.51 | 5.50 | 5.50 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 5.50 | 5.50 | 4.51 | 5.50 | 5.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.14 | 5.50 | 5.09 | 5.50 | 5.50 | +9.78% | 5,500 | 2.44 |
| Oct 22, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | +0.20% | 300 | 0.13 |
| Oct 21, 2026 | 5.11 | 5.14 | 5.00 | 5.00 | 5.00 | -3.47% | 9,100 | 4.28 |
| Oct 20, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -1.71% | 1,100 | 0.50 |
| Oct 19, 2026 | 5.27 | 5.54 | 5.16 | 5.27 | 5.27 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | -1.50% | 400 | 0.18 |
| Oct 15, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | +0.38% | 5,000 | 2.36 |
| Oct 14, 2026 | 5.34 | 5.34 | 5.24 | 5.33 | 5.33 | -2.74% | 1,900 | 0.91 |
| Oct 13, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.18% | 900 | 0.43 |
| Oct 12, 2026 | 5.49 | 5.54 | 5.49 | 5.49 | 5.49 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.50 | 5.54 | 5.49 | 5.49 | 5.49 | -0.54% | 1,900 | 0.92 |
| Oct 08, 2026 | 5.51 | 5.59 | 5.45 | 5.52 | 5.52 | -0.72% | 12,800 | 6.87 |
| Oct 07, 2026 | 5.52 | 5.57 | 5.51 | 5.56 | 5.56 | -0.36% | 1,500 | 0.80 |
| Oct 06, 2026 | 5.56 | 5.63 | 5.47 | 5.58 | 5.58 | -1.59% | 4,200 | 2.34 |
| Oct 05, 2026 | 5.90 | 5.90 | 5.52 | 5.67 | 5.67 | +1.61% | 4,900 | 2.85 |
| Oct 02, 2026 | 5.58 | 5.59 | 5.54 | 5.58 | 5.58 | -0.18% | 1,300 | 0.76 |
| Oct 01, 2026 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | -3.12% | 300 | 0.18 |
| Sep 30, 2026 | 5.66 | 5.83 | 5.61 | 5.77 | 5.77 | +1.94% | 1,100 | 0.65 |
| Sep 29, 2026 | 5.74 | 5.74 | 5.58 | 5.66 | 5.66 | -8.56% | 9,200 | 5.91 |
| Sep 28, 2026 | 6.19 | 6.47 | 5.51 | 6.19 | 6.19 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 6.19 | 6.68 | 5.60 | 6.19 | 6.19 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6.19 | 6.19 | 5.51 | 6.19 | 6.19 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 6.19 | 6.19 | 5.81 | 6.19 | 6.19 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6.19 | 6.34 | 6.01 | 6.19 | 6.19 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -2.83% | 1,000 | 0.63 |
| Sep 18, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | +2.74% | 100 | 0.06 |
| Sep 17, 2026 | 5.92 | 6.25 | 5.80 | 6.20 | 6.20 | +1.64% | 11,000 | 7.65 |
| Sep 16, 2026 | 5.99 | 6.10 | 5.99 | 6.10 | 6.10 | +2.01% | 5,900 | 4.38 |
| Sep 15, 2026 | 5.84 | 5.99 | 5.84 | 5.98 | 5.98 | +4.91% | 1,900 | 1.31 |
| Sep 14, 2026 | 5.38 | 5.89 | 5.26 | 5.70 | 5.70 | +2.70% | 14,500 | 11.86 |
| Sep 11, 2026 | 5.55 | 5.55 | 5.20 | 5.55 | 5.55 | +4.72% | 2,000 | 1.65 |
| Sep 10, 2026 | 5.49 | 5.54 | 5.21 | 5.30 | 5.30 | -1.85% | 4,300 | 3.75 |
| Sep 09, 2026 | 5.66 | 5.66 | 5.26 | 5.40 | 5.40 | -6.41% | 3,000 | 2.39 |
| Sep 08, 2026 | 5.77 | 5.95 | 5.77 | 5.77 | 5.77 | -3.99% | 1,700 | 1.30 |
| Sep 07, 2026 | 6.01 | 6.09 | 5.91 | 6.01 | 6.01 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.09 | 6.09 | 5.91 | 6.01 | 6.01 | -1.31% | 2,800 | 2.12 |
| Sep 03, 2026 | 6.09 | 6.19 | 6.01 | 6.09 | 6.09 | 0.00% | 0 | 0.00 |
| Sep 02, 2026 | 6.09 | 6.17 | 6.08 | 6.09 | 6.09 | -1.30% | 2,300 | 1.75 |
