B3 · BIOM3 · stock
Biomm S.A. (BIOM3) stock price history
Every B3 trading session of Biomm S.A. from Jan 11, 2000 to Sep 28, 2026: 6,706 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.
BIOM3 adjusted close, 2000 to 2026
- R$22.86
- All time high, 2020
- R$10.39
- 52 week high, R$4.82 low
- 6,706
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BIOM3 key facts
- Biomm S.A. (BIOM3) closed at R$5.98 on Sep 28, 2026 on B3.
- BIOM3's all time high close is R$22.86, set on Jun 2, 2020; its all time low close is R$0.5895 on Jan 11, 2000.
- BIOM3's 52 week range is R$4.82 to R$10.39.
- BIOM3 returned -40.1% over the year to Sep 28, 2026 and -58.5% over five years.
- Over ten years BIOM3 returned -14%, -1.5% a year compounded.
- BIOM3's deepest drawdown was -84.6% from Jun 2, 2020 to Apr 24, 2023.
- DataCedar holds 6,706 daily sessions of BIOM3 history from Jan 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BIOM3 price chart, 2000 to 2026
BIOM3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | -2.8% |
| 6 months | -18.1% |
| Year to date | -17.2% |
| 1 year | -40.1% |
| 3 years | +26.1% |
| 5 years | -58.5% |
| 10 years | -13.9% |
| Since Jan 11, 2000 | +914.5% |
| Compound annual growth, 26.7 years | +9.1% |
BIOM3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$22.86 on Jun 2, 2020
- All time low close
- R$0.5895 on Jan 11, 2000
- 52 week high
- R$10.39 on Oct 8, 2025
- 52 week low
- R$4.82 on Jul 31, 2026
- Deepest drawdown
- -84.6% from Jun 2, 2020 to Apr 24, 2023, not yet recovered
- Best single session
- +128.6% on Jul 26, 2007
- Worst single session
- -57.5% on May 29, 2007
- Volatility, 1 year annualised
- 61.9%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 10.1×
- Best calendar year
- 2007, +180%
- Worst calendar year
- 2022, -47%
BIOM3 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. 2000 starts on Jan 11, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.27 | R$8.15 | R$4.82 | R$5.98 | -17.2% | 58.5M | 185 |
| 2025 | R$10.66 | R$10.73 | R$6.15 | R$7.22 | -32.3% | 15.5M | 250 |
| 2024 | R$5.85 | R$21.20 | R$5.00 | R$10.66 | +84.4% | 28.5M | 251 |
| 2023 | R$6.46 | R$6.99 | R$3.01 | R$5.78 | -12.3% | 4.1M | 248 |
| 2022 | R$12.43 | R$14.50 | R$5.13 | R$6.59 | -47.5% | 4.1M | 250 |
| 2021 | R$15.86 | R$18.85 | R$11.41 | R$12.55 | -19.9% | 3.7M | 247 |
| 2020 | R$12.17 | R$28.03 | R$7.25 | R$15.67 | +30.8% | 10.9M | 248 |
| 2019 | R$7.98 | R$12.37 | R$5.33 | R$11.98 | +52.6% | 6.9M | 248 |
| 2018 | R$8.38 | R$9.41 | R$6.54 | R$7.85 | -11.3% | 2.5M | 246 |
| 2017 | R$5.97 | R$13.04 | R$5.28 | R$8.86 | +48.3% | 1M | 254 |
| 2016 | R$5.19 | R$6.95 | R$4.54 | R$5.97 | +15.2% | 1.4M | 249 |
| 2015 | R$7.87 | R$8.34 | R$5.09 | R$5.19 | -34.1% | 3.6M | 246 |
| 2014 | R$9.25 | R$9.26 | R$6.02 | R$7.87 | -14.9% | 1.5M | 248 |
| 2013 | R$4.21 | R$10.00 | R$4.21 | R$9.25 | +119.6% | 1.5M | 248 |
| 2012 | R$3.23 | R$4.53 | R$1.48 | R$4.21 | +30.4% | 71.2K | 245 |
| 2011 | R$2.37 | R$3.24 | R$1.34 | R$3.23 | +36.3% | 207.3K | 249 |
| 2010 | R$2.88 | R$2.96 | R$2.37 | R$2.37 | -17.7% | 19.4K | 247 |
| 2009 | R$3.24 | R$3.71 | R$2.78 | R$2.88 | -11.1% | 13K | 248 |
| 2008 | R$3.24 | R$5.19 | R$3.24 | R$3.24 | 0.0% | 10.8K | 249 |
| 2007 | R$1.16 | R$3.24 | R$1.04 | R$3.24 | +179.7% | 132.4K | 245 |
| 2006 | R$1.16 | R$1.32 | R$0.6623 | R$1.16 | 0.0% | 630.5K | 258 |
| 2005 | R$1.16 | R$1.16 | R$1.16 | R$1.16 | 0.0% | 649.2K | 249 |
| 2004 | R$1.16 | R$1.16 | R$1.16 | R$1.16 | 0.0% | 6K | 261 |
| 2003 | R$1.16 | R$1.16 | R$1.16 | R$1.16 | 0.0% | 292.9K | 261 |
| 2002 | R$1.16 | R$1.16 | R$1.16 | R$1.16 | 0.0% | 63.4K | 261 |
| 2001 | R$1.16 | R$1.16 | R$1.16 | R$1.16 | 0.0% | 0 | 261 |
| 2000 | R$0.5895 | R$1.16 | R$0.5895 | R$1.16 | n/a | 25.1K | 254 |
BIOM3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$5.98 | -4.6% |
| August 2026 | R$6.27 | +13.8% |
| July 2026 | R$5.51 | -13.0% |
| June 2026 | R$6.33 | -11.2% |
| May 2026 | R$7.13 | -4.9% |
| April 2026 | R$7.50 | -1.3% |
| March 2026 | R$7.60 | +20.4% |
| February 2026 | R$6.31 | +2.6% |
| January 2026 | R$6.15 | -14.8% |
| December 2025 | R$7.22 | +3.4% |
| November 2025 | R$6.98 | -9.1% |
| October 2025 | R$7.68 | -16.4% |
About the BIOM3 data
Daily bars. 6,706 sessions from Jan 11, 2000 to Sep 28, 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 25, 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 Jan 11, 2000, 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/BIOM3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BIED3 Bioma Educação S.A.
- BIIB34 Biogen Inc.
- BILB34 Banco Bilbao Vizcaya Argentaria, S.A.
- BIME11 Brio Multiestrategia - Fundo De Investimento Imobiliario
- BIPD11 Brio Real Estate IV - Fundo De Investimento Imobiliario - Fund
- BIPE11 Brio Real Estate V - Fundo De Investimento Imobiliario
- BKNG34 Booking Holdings Inc.
- BLAK34 BlackRock, Inc.
Common questions
BIOM3 share price history
