Bioma Educacao S.A (BIED3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 3.1175059952 | 4.17 | 4.48 | 4.14 | 3160 | 4.43006329 | CS |
| 4 | -0.01 | -0.232018561485 | 4.31 | 4.98 | 4 | 6053 | 4.51518722 | CS |
| 12 | -0.01 | -0.232018561485 | 4.31 | 4.98 | 4 | 6053 | 4.51518722 | CS |
| 26 | -0.01 | -0.232018561485 | 4.31 | 4.98 | 4 | 6053 | 4.51518722 | CS |
| 52 | -0.01 | -0.232018561485 | 4.31 | 4.98 | 4 | 6053 | 4.51518722 | CS |
| 156 | -0.01 | -0.232018561485 | 4.31 | 4.98 | 4 | 6053 | 4.51518722 | CS |
| 260 | -0.01 | -0.232018561485 | 4.31 | 4.98 | 4 | 6053 | 4.51518722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 4.3 | -0.11 | -2.49 | 4.3 | 4.3 | 4.3 | 2800 |
| 1734384540 | 4.41 | -0.03 | -0.68 | 4.41 | 4.41 | 4.41 | 100 |
| 1734125340 | 4.44 | 0.01 | 0.23 | 4.41 | 4.44 | 4.41 | 4500 |
| 1734039000 | 4.43 | -0.05 | -1.12 | 4.45 | 4.45 | 4.18 | 2800 |
| 1733952540 | 4.48 | 0.06 | 1.36 | 4.32 | 4.48 | 4.3099999 | 700 |
| 1733866140 | 4.42 | -0.01 | -0.23 | 4.17 | 4.42 | 4.14 | 7700 |
| 1733779740 | 4.43 | 0.04 | 0.91 | 4.41 | 4.44 | 4.41 | 2100 |
| 1733520600 | 4.39 | -0.31 | -6.60 | 4.63 | 4.63 | 4 | 36300 |
| 1733434200 | 4.7 | -0.14 | -2.89 | 4.78 | 4.78 | 4.7 | 4500 |
| 1733347800 | 4.84 | 0.02 | 0.41 | 4.8099999 | 4.84 | 4.65 | 5300 |
| 1733261340 | 4.82 | 0.16 | 3.43 | 4.66 | 4.86 | 4.66 | 3000 |
| 1733174940 | 4.66 | 0.16 | 3.56 | 4.59 | 4.98 | 4.5599999 | 10100 |
| 1732915740 | 4.5 | -0.12 | -2.60 | 4.62 | 4.65 | 4.5 | 4700 |
| 1732829400 | 4.62 | -0.01 | -0.22 | 4.63 | 4.63 | 4.51 | 1900 |
| 1732743000 | 4.63 | -0.05 | -1.07 | 4.45 | 4.65 | 4.45 | 3200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
