B3 · BIED3 · stock
Bioma Educação S.A. (BIED3) stock price history
Every B3 trading session of Bioma Educação S.A. from May 21, 2002 to Sep 25, 2026: 6,090 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIED3 adjusted close, 2002 to 2026
- R$510.07
- All time high, 2004
- R$11.00
- 52 week high, R$2.71 low
- 6,090
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
BIED3 key facts
- Bioma Educação S.A. (BIED3) closed at R$6.19 on Sep 25, 2026 on B3.
- BIED3's all time high close is R$510.07, set on Mar 18, 2004; its all time low close is R$2.64 on Nov 24, 2004.
- BIED3's 52 week range is R$2.71 to R$11.00.
- BIED3 returned +96.5% over the year to Sep 25, 2026 and -59.9% over five years.
- Over ten years BIED3 returned +22%, +2.0% a year compounded.
- BIED3's deepest drawdown was -99.5% from Apr 1, 2004 to Nov 24, 2004.
- DataCedar holds 6,090 daily sessions of BIED3 history from May 21, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BIED3 price chart, 2002 to 2026
BIED3 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -19.9% |
| 6 months | -1.4% |
| Year to date | +51.0% |
| 1 year | +96.5% |
| 3 years | -38.0% |
| 5 years | -59.9% |
| 10 years | +22.0% |
| Since May 21, 2002 | -98.3% |
| Compound annual growth, 24.3 years | -15.4% |
BIED3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$510.07 on Mar 18, 2004
- All time low close
- R$2.64 on Nov 24, 2004
- 52 week high
- R$11.00 on Apr 2, 2026
- 52 week low
- R$2.71 on Oct 30, 2025
- Deepest drawdown
- -99.5% from Apr 1, 2004 to Nov 24, 2004, not yet recovered
- Best single session
- +106.3% on Mar 26, 2009
- Worst single session
- -99.4% on Nov 24, 2004
- Volatility, 1 year annualised
- 70.1%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2006, +217%
- Worst calendar year
- 2004, -99%
BIED3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 21, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$4.25 | R$11.00 | R$3.90 | R$6.19 | +51.0% | 623.1K | 184 |
| 2025 | R$4.32 | R$6.00 | R$2.71 | R$4.10 | -4.9% | 1.2M | 250 |
| 2024 | R$8.30 | R$9.50 | R$4.00 | R$4.31 | -47.4% | 1.2M | 251 |
| 2023 | R$11.77 | R$14.49 | R$7.45 | R$8.19 | -37.0% | 1.4M | 248 |
| 2022 | R$14.84 | R$16.79 | R$9.11 | R$12.99 | -12.5% | 1.7M | 250 |
| 2021 | R$16.72 | R$17.29 | R$13.00 | R$14.84 | -14.1% | 929.6K | 247 |
| 2020 | R$19.99 | R$27.79 | R$10.41 | R$17.29 | -11.3% | 1.4M | 248 |
| 2019 | R$23.66 | R$26.75 | R$14.39 | R$19.50 | -20.8% | 582.4K | 248 |
| 2018 | R$11.16 | R$28.30 | R$9.48 | R$24.62 | +120.7% | 1.8M | 246 |
| 2017 | R$5.25 | R$12.40 | R$4.88 | R$11.16 | +112.6% | 933.8K | 254 |
| 2016 | R$5.25 | R$5.84 | R$4.01 | R$5.25 | 0.0% | 326.2K | 249 |
| 2015 | R$8.01 | R$8.25 | R$4.90 | R$5.25 | -34.5% | 208.6K | 246 |
| 2014 | R$6.83 | R$10.96 | R$6.14 | R$8.01 | +14.4% | 253.8K | 248 |
| 2013 | R$7.82 | R$9.41 | R$6.33 | R$7.00 | -10.5% | 237.4K | 248 |
| 2012 | R$8.23 | R$8.66 | R$7.16 | R$7.82 | -4.9% | 23.4K | 245 |
| 2011 | R$11.90 | R$11.90 | R$7.31 | R$8.23 | -27.6% | 396.7K | 249 |
| 2010 | R$12.04 | R$13.91 | R$10.53 | R$11.36 | -5.6% | 256.4K | 247 |
| 2009 | R$9.69 | R$22.61 | R$9.28 | R$12.04 | +24.3% | 71.8K | 248 |
| 2008 | R$46.22 | R$46.42 | R$9.69 | R$9.69 | -79.0% | 5.6K | 249 |
| 2007 | R$19.17 | R$46.22 | R$17.76 | R$46.22 | +141.0% | 3.8K | 245 |
| 2006 | R$6.06 | R$19.17 | R$6.06 | R$19.17 | +216.6% | 18.8K | 258 |
| 2005 | R$2.64 | R$6.06 | R$2.64 | R$6.06 | +129.1% | 6.3K | 249 |
| 2004 | R$413.08 | R$510.07 | R$2.64 | R$2.64 | -99.4% | 1.4M | 261 |
| 2003 | R$359.20 | R$431.04 | R$287.40 | R$413.08 | +15.0% | 354.5K | 261 |
| 2002 | R$359.20 | R$359.20 | R$359.20 | R$359.20 | n/a | 2.4K | 161 |
BIED3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$6.19 | +0.3% |
| August 2026 | R$6.17 | -14.2% |
| July 2026 | R$7.19 | -10.0% |
| June 2026 | R$7.99 | -11.2% |
| May 2026 | R$9.00 | +12.5% |
| April 2026 | R$8.00 | +25.4% |
| March 2026 | R$6.38 | -5.6% |
| February 2026 | R$6.76 | +38.2% |
| January 2026 | R$4.89 | +19.3% |
| December 2025 | R$4.10 | +13.3% |
| November 2025 | R$3.62 | +21.1% |
| October 2025 | R$2.99 | -6.6% |
About the BIED3 data
Daily bars. 6,090 sessions from May 21, 2002 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BIED3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
BIED3 share price history
