Biomm On (BIOM3)

BIOM3
🏛️ 브라질 →
9.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 10.07 10.70 10.07 10.66 1.1M
2024-12-27 9.29 10.07 9.00 10.07 0.4M
2024-12-26 8.36 9.20 8.01 9.20 0.2M
2024-12-23 7.84 8.24 7.61 8.24 0.0M
2024-12-20 7.52 7.99 7.22 7.72 0.1M
2024-12-19 7.20 7.90 7.01 7.52 0.1M
2024-12-18 7.44 7.44 6.84 7.40 0.1M
2024-12-17 7.42 7.61 7.28 7.35 0.1M
2024-12-16 7.71 7.72 7.12 7.58 0.1M
2024-12-13 8.02 8.15 7.66 7.66 0.1M
2024-12-12 8.16 8.35 8.00 8.02 0.0M
2024-12-11 8.19 8.50 8.10 8.35 0.0M
2024-12-10 7.98 8.29 7.79 8.29 0.1M
2024-12-09 8.14 8.17 7.80 7.80 0.1M
2024-12-06 8.17 8.24 7.94 8.10 0.0M
2024-12-05 8.05 8.28 7.73 8.28 0.1M
2024-12-04 7.96 8.14 7.85 7.86 0.1M
2024-12-03 8.13 8.50 7.88 7.88 0.1M
2024-12-02 8.16 8.38 8.00 8.11 0.0M
2024-11-29 7.98 8.21 7.53 8.11 0.1M
2024-11-28 8.70 8.85 7.93 7.99 0.1M
2024-11-27 9.09 9.09 8.60 8.67 0.1M
2024-11-26 9.15 9.29 8.82 8.88 0.1M
2024-11-25 8.84 9.10 8.80 9.10 0.1M
2024-11-22 9.10 9.30 8.65 8.79 0.2M
2024-11-21 9.40 9.40 9.03 9.03 0.0M
2024-11-19 9.70 9.70 9.17 9.30 0.1M
2024-11-18 9.49 9.50 9.16 9.50 0.1M
2024-11-14 9.88 10.03 9.25 9.25 0.2M
2024-11-13 9.90 10.05 9.34 9.57 0.1M
2024-11-12 9.62 9.99 9.42 9.76 0.1M
2024-11-11 9.99 10.04 9.58 9.74 0.1M
2024-11-08 9.83 10.20 9.35 10.10 0.1M
2024-11-07 9.92 9.95 9.17 9.95 0.1M
2024-11-06 9.48 9.95 9.20 9.95 0.1M
2024-11-05 8.86 9.60 8.86 9.60 0.1M
2024-11-04 8.85 8.98 8.71 8.95 0.0M
2024-11-01 8.76 8.83 8.48 8.70 0.0M
2024-10-31 8.88 8.95 8.76 8.77 0.0M
2024-10-30 8.88 9.05 8.80 8.84 0.0M
2024-10-29 8.95 9.06 8.82 8.88 0.0M
2024-10-28 8.78 9.08 8.78 8.80 0.0M
2024-10-25 9.07 9.08 8.80 8.80 0.0M
2024-10-24 9.06 9.15 8.80 9.00 0.0M
2024-10-23 8.80 9.08 8.79 9.06 0.1M
2024-10-22 9.05 9.08 8.69 8.70 0.1M
2024-10-21 8.96 9.24 8.92 8.96 0.0M
2024-10-18 9.00 9.08 8.90 8.90 0.1M
2024-10-17 9.10 9.14 8.90 8.95 0.1M
2024-10-16 9.35 9.35 9.00 9.10 0.0M
2024-10-15 8.90 9.41 8.90 9.20 0.0M
2024-10-14 8.87 9.03 8.87 8.90 0.0M
2024-10-11 8.82 9.18 8.82 8.90 0.0M
2024-10-10 9.30 9.30 8.82 8.95 0.1M
2024-10-09 9.45 9.45 9.07 9.16 0.0M
2024-10-08 9.64 9.68 9.41 9.51 0.1M
2024-10-07 9.90 10.00 9.55 9.80 0.1M
2024-10-04 9.91 9.99 9.87 9.87 0.1M
2024-10-03 9.89 9.94 9.84 9.89 0.0M
2024-10-02 9.86 9.99 9.79 9.79 0.1M
2024-10-01 10.47 10.48 9.71 9.71 0.1M
2024-09-30 10.00 10.66 9.82 10.66 0.1M
2024-09-27 10.10 10.17 9.74 10.00 0.0M
2024-09-26 10.06 10.19 9.91 10.10 0.1M
2024-09-25 9.83 10.10 9.79 10.03 0.1M
2024-09-24 9.88 9.95 9.70 9.90 0.0M
2024-09-23 10.10 10.10 9.69 9.88 0.0M
2024-09-20 10.34 10.40 9.75 10.10 0.0M
2024-09-19 10.41 10.51 9.92 10.18 0.1M
2024-09-18 10.19 10.50 10.08 10.30 0.1M
2024-09-17 9.85 10.26 9.70 10.00 0.1M
2024-09-16 10.03 10.09 9.67 9.67 0.1M
2024-09-13 9.99 10.15 9.84 9.94 0.1M
2024-09-12 10.02 10.18 9.80 9.80 0.1M
2024-09-11 10.02 10.30 9.70 9.96 0.2M
2024-09-10 9.97 10.08 9.53 9.53 0.0M
2024-09-09 9.95 10.60 9.89 10.00 0.2M
2024-09-06 10.50 11.25 9.64 9.83 0.4M
2024-09-05 8.95 11.40 8.95 10.30 0.4M
2024-09-04 8.74 9.06 8.66 8.82 0.0M
2024-09-03 8.48 8.68 8.48 8.55 0.0M
2024-09-02 9.25 9.25 8.59 8.59 0.1M
2024-08-30 8.50 9.21 8.31 9.01 0.1M
2024-08-29 8.29 8.64 8.17 8.53 0.0M
2024-08-28 8.05 8.26 7.85 8.26 0.2M
2024-08-27 8.12 8.21 7.98 8.08 0.1M
2024-08-26 8.12 8.30 7.81 8.10 0.1M
2024-08-23 8.57 8.70 8.10 8.11 0.1M
2024-08-22 8.60 9.00 8.37 8.57 0.2M
2024-08-21 8.47 8.67 8.14 8.45 0.1M
2024-08-20 7.97 8.51 7.79 8.42 0.2M
2024-08-19 8.33 8.38 7.80 8.00 0.2M
2024-08-16 8.80 8.97 8.28 8.28 0.0M
2024-08-15 8.70 8.97 8.46 8.88 0.1M
2024-08-14 9.00 9.30 8.58 8.69 0.1M
2024-08-13 8.98 9.07 8.52 8.90 0.0M
2024-08-12 9.79 10.01 9.03 9.03 0.1M
2024-08-09 8.99 9.79 8.86 9.78 0.1M
2024-08-08 8.81 9.14 8.73 9.10 0.1M
2024-08-07 9.24 9.40 8.70 8.78 0.1M
2024-08-06 9.29 9.56 9.01 9.10 0.0M
2024-08-05 8.90 9.64 8.51 9.22 0.1M
2024-08-02 9.50 9.71 8.96 9.30 0.1M
2024-08-01 10.17 10.20 9.42 9.50 0.1M
2024-07-31 9.69 10.64 9.47 10.20 0.1M
2024-07-30 10.30 10.30 9.40 9.58 0.1M
2024-07-29 11.10 11.10 10.00 10.23 0.1M
2024-07-26 11.05 11.10 10.54 10.84 0.1M
2024-07-25 11.96 11.96 11.01 11.01 0.1M
2024-07-24 12.22 12.22 11.80 11.80 0.0M
2024-07-23 12.10 12.41 11.96 12.01 0.1M
2024-07-22 12.42 12.42 11.82 11.82 0.0M
2024-07-19 12.35 12.61 12.29 12.40 0.0M
2024-07-18 12.82 12.82 12.24 12.40 0.0M
2024-07-17 12.84 13.08 12.47 12.67 0.1M
2024-07-16 13.29 13.29 12.72 12.72 0.0M
2024-07-15 13.96 13.96 12.96 13.10 0.2M
2024-07-12 14.16 14.16 13.80 13.80 0.1M
2024-07-11 14.57 14.61 14.05 14.05 0.1M
2024-07-10 14.79 14.89 14.34 14.62 0.1M
2024-07-09 14.68 15.16 14.55 14.65 0.1M
2024-07-08 14.50 14.79 14.35 14.51 0.0M
2024-07-05 14.00 15.01 13.96 14.49 0.1M
2024-07-04 14.10 14.17 13.86 13.90 0.1M
2024-07-03 14.09 14.43 13.80 13.90 0.1M
2024-07-02 14.42 14.42 13.90 13.90 0.1M
2024-07-01 14.85 15.03 14.16 14.38 0.1M
2024-06-28 15.94 16.00 14.87 14.87 0.1M
2024-06-27 14.90 16.00 14.50 16.00 0.4M
2024-06-26 14.11 15.20 13.87 14.90 0.2M
2024-06-25 13.89 14.00 13.71 14.00 0.3M
2024-06-24 13.99 14.00 13.64 13.99 0.1M
2024-06-21 13.70 14.37 13.70 13.90 0.2M
2024-06-20 14.00 14.04 13.66 13.97 0.2M
2024-06-19 13.97 14.00 13.70 13.90 0.1M
2024-06-18 13.82 14.50 13.69 14.00 0.3M
2024-06-17 13.89 14.06 13.40 14.05 0.2M
2024-06-14 14.11 14.11 13.51 14.01 0.1M
2024-06-13 14.12 14.38 13.30 14.00 0.1M
2024-06-12 14.56 14.56 13.50 14.21 0.1M
2024-06-11 13.73 15.30 12.04 14.43 0.4M
2024-06-10 15.39 15.41 13.45 14.00 0.4M
2024-06-07 16.39 16.86 15.35 15.35 0.2M
2024-06-06 16.71 16.74 15.62 16.40 0.2M
2024-06-05 18.10 18.36 16.50 16.50 0.3M
2024-06-04 17.74 18.89 15.55 18.89 0.7M
2024-06-03 16.56 18.40 16.32 18.40 0.7M
2024-05-31 15.96 17.52 15.01 17.50 0.6M
2024-05-29 14.29 15.91 13.53 15.91 0.2M
2024-05-28 13.93 14.87 13.44 14.46 0.2M
2024-05-27 13.50 13.89 12.67 13.89 0.1M
2024-05-25 13.11 13.11 13.11 13.11 0.0M
2024-05-24 13.85 13.86 13.11 13.11 0.1M
2024-05-23 14.71 14.71 13.51 13.51 0.1M
2024-05-22 15.16 15.18 14.38 14.45 0.1M
2024-05-21 15.51 15.54 14.32 15.09 0.2M
2024-05-20 15.78 16.43 15.14 15.62 0.1M
2024-05-17 16.00 16.17 15.70 15.70 0.0M
2024-05-16 17.18 17.62 15.70 15.96 0.2M
2024-05-15 16.16 16.79 15.71 15.79 0.1M
2024-05-14 17.02 17.29 15.80 15.86 0.2M
2024-05-13 17.82 18.20 16.90 16.90 0.1M
2024-05-10 18.14 18.15 16.37 18.00 0.2M
2024-05-09 18.04 18.73 18.00 18.00 0.0M
2024-05-08 18.25 18.25 18.06 18.06 0.0M
2024-05-07 18.64 18.74 18.04 18.24 0.1M
2024-05-06 18.50 18.89 18.29 18.54 0.1M
2024-05-03 18.79 19.31 18.22 18.37 0.2M
2024-05-02 20.09 21.20 17.90 18.79 0.3M
2024-04-30 17.77 20.19 17.15 20.19 0.6M
2024-04-29 16.24 17.83 15.72 17.77 0.3M
2024-04-26 16.00 16.35 15.80 16.01 0.1M
2024-04-25 16.39 16.63 15.50 15.77 0.1M
2024-04-24 16.00 17.10 15.69 16.32 0.2M
2024-04-23 16.33 17.33 14.72 16.00 0.2M
2024-04-22 17.11 17.76 16.35 16.36 0.1M
2024-04-19 16.60 17.85 16.29 17.10 0.5M
2024-04-18 15.90 18.40 15.89 16.22 0.4M
2024-04-17 11.00 16.29 11.00 15.35 0.4M
2024-04-16 11.14 11.24 10.99 11.11 0.0M
2024-04-15 10.22 11.30 10.00 11.25 0.2M
2024-04-12 10.25 10.44 9.82 10.39 0.1M
2024-04-11 10.17 10.41 10.04 10.15 0.1M
2024-04-10 10.35 10.44 10.06 10.18 0.0M
2024-04-09 10.89 10.98 10.15 10.34 0.0M
2024-04-08 10.90 10.91 10.22 10.46 0.0M
2024-04-05 10.59 11.34 10.55 10.60 0.0M
2024-04-04 9.85 11.00 9.85 10.70 0.1M
2024-04-03 10.12 10.44 9.53 9.97 0.0M
2024-04-02 10.10 11.50 10.07 10.12 0.1M
2024-04-01 10.45 10.45 9.42 9.91 2.0M
2024-03-28 9.12 10.20 8.63 10.20 0.1M
2024-03-27 9.02 9.55 9.02 9.25 0.0M
2024-03-26 9.00 9.08 8.77 9.08 0.0M
2024-03-25 9.47 9.47 8.58 8.88 0.0M
2024-03-23 9.10 9.10 9.10 9.10 0.0M
2024-03-22 9.11 9.25 9.06 9.10 0.0M
2024-03-21 9.70 9.70 8.92 9.06 0.0M
2024-03-20 9.55 9.70 9.15 9.62 0.0M
2024-03-19 9.20 9.71 9.06 9.23 0.0M
2024-03-18 8.86 9.40 8.81 9.07 0.0M
2024-03-15 9.24 9.24 8.73 9.11 0.0M
2024-03-14 9.02 9.17 9.00 9.01 0.0M
2024-03-13 9.14 9.14 8.95 8.96 0.0M
2024-03-12 9.09 9.35 8.90 9.00 0.0M
2024-03-11 8.96 9.09 8.70 9.09 0.0M
2024-03-08 8.87 8.95 8.38 8.90 0.0M
2024-03-07 9.07 9.33 8.00 8.76 0.0M
2024-03-06 10.35 10.64 8.80 9.05 0.1M
2024-03-05 10.60 10.80 9.62 10.15 0.1M
2024-03-04 9.95 10.94 9.94 10.70 0.0M
2024-03-01 9.72 10.12 9.58 10.08 0.0M
2024-02-29 10.00 10.41 9.60 9.89 0.0M
2024-02-28 10.60 10.70 9.90 9.90 0.1M
2024-02-27 11.83 12.22 10.40 10.46 0.1M
2024-02-26 9.94 12.22 9.61 11.57 0.3M
2024-02-23 8.19 10.20 8.19 10.07 0.2M
2024-02-22 8.21 8.90 7.64 8.00 0.1M
2024-02-21 5.89 8.00 5.86 8.00 0.1M
2024-02-20 5.65 5.89 5.48 5.84 0.0M
2024-02-19 5.39 5.79 5.27 5.59 0.0M
2024-02-16 5.44 5.44 5.34 5.36 0.0M
2024-02-15 5.35 5.44 5.24 5.44 0.0M
2024-02-14 5.28 5.40 5.20 5.22 0.0M
2024-02-09 5.27 5.39 5.25 5.28 0.0M
2024-02-08 5.23 5.91 5.19 5.22 0.1M
2024-02-07 5.36 5.48 5.19 5.29 0.0M
2024-02-06 5.11 5.39 5.10 5.31 0.1M
2024-02-05 5.14 5.49 5.00 5.17 0.0M
2024-02-02 5.21 5.26 5.00 5.10 0.0M
2024-02-01 5.21 5.25 5.16 5.16 0.0M
2024-01-31 5.20 5.49 5.13 5.22 0.0M
2024-01-30 5.24 5.29 5.05 5.27 0.0M
2024-01-29 5.38 5.55 5.17 5.18 0.0M
2024-01-26 5.42 5.59 5.38 5.38 0.0M
2024-01-25 5.45 5.53 5.32 5.43 0.0M
2024-01-24 5.44 5.60 5.41 5.41 0.0M
2024-01-23 5.46 5.62 5.35 5.47 0.0M
2024-01-22 5.61 5.71 5.41 5.42 0.0M
2024-01-19 5.65 5.73 5.48 5.48 0.0M
2024-01-18 5.60 5.97 5.50 5.74 0.0M
2024-01-17 5.39 5.61 5.35 5.61 0.0M
2024-01-16 5.50 5.75 5.38 5.51 0.0M
2024-01-15 5.59 5.70 5.35 5.50 0.1M
2024-01-12 5.50 5.61 5.38 5.43 0.0M
2024-01-11 5.63 5.64 5.47 5.49 0.0M
2024-01-10 5.76 5.89 5.59 5.59 0.0M
2024-01-09 5.93 5.99 5.80 5.80 0.0M
2024-01-08 5.81 5.95 5.81 5.92 0.0M
2024-01-05 5.84 5.85 5.73 5.81 0.0M
2024-01-04 5.80 5.80 5.80 5.80 0.0M
2024-01-03 5.75 5.87 5.75 5.80 0.0M
2024-01-02 5.85 5.90 5.75 5.75 0.0M