Bioma Educacao S.A (BIED3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 3.63 | -0.25 | -6.44 | 3.88 | 3.88 | 3.35 | 116 |
| 1739309400 | 3.88 | 0.11 | 2.92 | 3.83 | 3.88 | 3.83 | 5 |
| 1739222940 | 3.77 | 0 | 0.00 | 3.8 | 3.8 | 3.77 | 34 |
| 1738963800 | 3.77 | -0.08 | -2.08 | 3.8 | 3.8 | 3.77 | 2 |
| 1738877340 | 3.85 | 0.12 | 3.22 | 3.65 | 3.85 | 3.65 | 22 |
| 1738790940 | 3.73 | -0.11 | -2.86 | 3.76 | 3.76 | 3.73 | 39 |
| 1738704600 | 3.84 | -0.26 | -6.34 | 4 | 4 | 3.84 | 60 |
| 1738618200 | 4.1 | 0 | 0.00 | 3.95 | 4.11 | 3.69 | 91 |
| 1738358940 | 4.1 | 0.05 | 1.23 | 4.1 | 4.1 | 4.1 | 1 |
| 1738272540 | 4.05 | 0.05 | 1.25 | 4.04 | 4.05 | 4.04 | 56 |
| 1738186200 | 4 | 0.02 | 0.50 | 4 | 4 | 4 | 9 |
| 1738099740 | 3.98 | -0.02 | -0.50 | 3.98 | 3.98 | 3.98 | 1 |
| 1738013340 | 4 | -0.04 | -0.99 | 4.04 | 4.04 | 4 | 11 |
| 1737754200 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1737667800 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1737581400 | 4.04 | 0.04 | 1.00 | 4.04 | 4.04 | 4.04 | 2 |
| 1737495000 | 4 | -0.09 | -2.20 | 4.08 | 4.08 | 4 | 131 |
| 1737408600 | 4.09 | 0.07 | 1.74 | 4.09 | 4.09 | 4.09 | 1 |
| 1737149340 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1737062940 | 4.0199999 | -0.28 | -6.51 | 4.19 | 4.19 | 4.0199999 | 52 |
| 1736976540 | 4.3 | 0.25 | 6.17 | 4.28 | 4.3 | 4.28 | 44 |
| 1736890140 | 4.05 | -0.13 | -3.11 | 4.05 | 4.05 | 4.05 | 18 |
| 1736803740 | 4.18 | -0.28 | -6.28 | 4.36 | 4.36 | 4.18 | 22 |
| 1736544540 | 4.46 | -0.09 | -1.98 | 4.25 | 4.46 | 4.25 | 25 |
| 1736458140 | 4.55 | -0.1 | -2.15 | 4.5 | 4.55 | 4.5 | 43 |
| 1736371740 | 4.65 | 0.06 | 1.31 | 4.49 | 4.7 | 4.19 | 248 |
| 1736285400 | 4.59 | 0.43 | 10.34 | 4.4 | 4.59 | 4.4 | 43 |
| 1736198940 | 4.16 | 0.11 | 2.72 | 4.16 | 4.48 | 4.15 | 251 |
| 1735939740 | 4.05 | -0.26 | -6.03 | 4.1 | 4.1 | 4.05 | 2 |
| 1735853400 | 4.3099999 | 0.16 | 3.86 | 4.3099999 | 4.3099999 | 4.3099999 | 3 |
| 1735594200 | 4.15 | 0 | 0.00 | 4.16 | 4.16 | 4.15 | 59 |
| 1735334940 | 4.15 | -0.25 | -5.68 | 4.16 | 4.16 | 4.15 | 55 |
| 1735248540 | 4.4 | 0.15 | 3.53 | 4.15 | 4.4 | 4 | 85 |
| 1734989340 | 4.25 | 0.15 | 3.66 | 4.25 | 4.25 | 4.25 | 1 |
| 1734730200 | 4.1 | -0.05 | -1.20 | 4.15 | 4.15 | 4.1 | 51 |
| 1734643800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 3 |
| 1734557400 | 4.15 | -0.15 | -3.49 | 4.45 | 4.48 | 4.15 | 58 |
| 1734470940 | 4.3 | -0.05 | -1.15 | 4.46 | 4.46 | 4.3 | 22 |
| 1734384540 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1734125340 | 4.35 | -0.15 | -3.33 | 4.43 | 4.48 | 4.22 | 55 |
| 1734039000 | 4.5 | 0.04 | 0.90 | 4.48 | 4.5 | 4.48 | 67 |
| 1733952540 | 4.46 | 0.06 | 1.36 | 4.42 | 4.46 | 4.42 | 4 |
| 1733866140 | 4.4 | -0.19 | -4.14 | 4.43 | 4.49 | 3.92 | 104 |
| 1733779740 | 4.59 | 0.28 | 6.50 | 4.36 | 4.59 | 4.36 | 66 |
| 1733520600 | 4.3099999 | -0.53 | -10.95 | 4.6 | 4.6 | 4.3099999 | 102 |
| 1733434200 | 4.84 | -0.04 | -0.82 | 4.78 | 4.84 | 4.78 | 14 |
| 1733347800 | 4.88 | 0.18 | 3.83 | 4.85 | 4.88 | 4.85 | 13 |
| 1733261340 | 4.7 | 0.01 | 0.21 | 4.69 | 4.7 | 4.69 | 68 |
| 1733174940 | 4.69 | 0.09 | 1.96 | 4.41 | 4.69 | 4.41 | 150 |
| 1732915740 | 4.6 | 0.1 | 2.22 | 4.55 | 4.6 | 4.4 | 12 |
| 1732829400 | 4.5 | 0.05 | 1.12 | 4.42 | 4.5 | 4.42 | 25 |
| 1732743000 | 4.45 | -0.05 | -1.11 | 4.4 | 4.45 | 4.36 | 32 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
