UK markets close in 6 hours 41 minutes

BIOTEC BIOMM FUNDO DE INVESTIMENTO EM AÇÕES - MERCADO DE ACESSO (0P0001L7UB.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
971.77+10.22 (+1.06%)
At close: 05:00PM BRT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024------
17 May 2024------
16 May 2024971.77971.77971.77971.77971.77-
15 May 2024961.55961.55961.55961.55961.55-
14 May 2024965.77965.77965.77965.77965.77-
13 May 20241,028.401,028.401,028.401,028.401,028.40-
10 May 20241,094.631,094.631,094.631,094.631,094.63-
09 May 20241,094.641,094.641,094.641,094.641,094.64-
08 May 20241,098.261,098.261,098.261,098.261,098.26-
07 May 20241,109.111,109.111,109.111,109.111,109.11-
06 May 20241,127.181,127.181,127.181,127.181,127.18-
03 May 20241,116.961,116.961,116.961,116.961,116.96-
02 May 20241,142.261,142.261,142.261,142.261,142.26-
30 Apr 20241,226.551,226.551,226.551,226.551,226.55-
29 Apr 20241,080.871,080.871,080.871,080.871,080.87-
26 Apr 2024974.93974.93974.93974.93974.93-
25 Apr 2024960.49960.49960.49960.49960.49-
24 Apr 2024993.61993.61993.61993.61993.61-
23 Apr 2024974.36974.36974.36974.36974.36-
22 Apr 2024996.04996.04996.04996.04996.04-
19 Apr 20241,040.601,040.601,040.601,040.601,040.60-
18 Apr 2024987.63987.63987.63987.63987.63-
17 Apr 2024935.27935.27935.27935.27935.27-
16 Apr 2024680.02680.02680.02680.02680.02-
15 Apr 2024688.46688.46688.46688.46688.46-
12 Apr 2024636.70636.70636.70636.70636.70-
11 Apr 2024622.26622.26622.26622.26622.26-
10 Apr 2024------
09 Apr 2024633.72633.72633.72633.72633.72-
08 Apr 2024640.96640.96640.96640.96640.96-
05 Apr 2024649.39649.39649.39649.39649.39-
04 Apr 2024655.42655.42655.42655.42655.42-
03 Apr 2024611.49611.49611.49611.49611.49-
02 Apr 2024620.53620.53620.53620.53620.53-
01 Apr 2024607.90607.90607.90607.90607.90-
28 Mar 2024625.37625.37625.37625.37625.37-
27 Mar 2024568.19568.19568.19568.19568.19-
26 Mar 2024557.96557.96557.96557.96557.96-
25 Mar 2024545.93545.93545.93545.93545.93-
22 Mar 2024559.19559.19559.19559.19559.19-
21 Mar 2024556.79556.79556.79556.79556.79-
20 Mar 2024590.52590.52590.52590.52590.52-
19 Mar 2024567.05567.05567.05567.05567.05-
18 Mar 2024557.43557.43557.43557.43557.43-
15 Mar 2024559.85559.85559.85559.85559.85-
14 Mar 2024553.84553.84553.84553.84553.84-
13 Mar 2024550.84550.84550.84550.84550.84-
12 Mar 2024553.26553.26553.26553.26553.26-
11 Mar 2024558.69558.69558.69558.69558.69-
08 Mar 2024------
07 Mar 2024538.85538.85538.85538.85538.85-
06 Mar 2024556.32556.32556.32556.32556.32-
05 Mar 2024622.55622.55622.55622.55622.55-
04 Mar 2024655.67655.67655.67655.67655.67-
01 Mar 2024618.36618.36618.36618.36618.36-
29 Feb 2024606.93606.93606.93606.93606.93-
28 Feb 2024607.55607.55607.55607.55607.55-
27 Feb 2024641.27641.27641.27641.27641.27-
26 Feb 2024708.11708.11708.11708.11708.11-
23 Feb 2024617.82617.82617.82617.82617.82-
22 Feb 2024493.21493.21493.21493.21493.21-
21 Feb 2024493.23493.23493.23493.23493.23-
20 Feb 2024363.20363.20363.20363.20363.20-
19 Feb 2024348.17348.17348.17348.17348.17-
16 Feb 2024------
15 Feb 2024339.16339.16339.16339.16339.16-
14 Feb 2024325.93325.93325.93325.93325.93-
09 Feb 2024329.55329.55329.55329.55329.55-
08 Feb 2024325.95325.95325.95325.95325.95-
07 Feb 2024330.18330.18330.18330.18330.18-
06 Feb 2024331.39331.39331.39331.39331.39-
05 Feb 2024322.98322.98322.98322.98322.98-
02 Feb 2024318.78318.78318.78318.78318.78-
01 Feb 2024322.40322.40322.40322.40322.40-
31 Jan 2024326.02326.02326.02326.02326.02-
30 Jan 2024329.04329.04329.04329.04329.04-
29 Jan 2024323.64323.64323.64323.64323.64-
26 Jan 2024335.69335.69335.69335.69335.69-
25 Jan 2024338.71338.71338.71338.71338.71-
24 Jan 2024------
23 Jan 2024341.13341.13341.13341.13341.13-
22 Jan 2024338.13338.13338.13338.13338.13-
19 Jan 2024341.75341.75341.75341.75341.75-
18 Jan 2024357.42357.42357.42357.42357.42-
17 Jan 2024349.60349.60349.60349.60349.60-
16 Jan 2024343.59343.59343.59343.59343.59-
15 Jan 2024343.00343.00343.00343.00343.00-
12 Jan 2024338.79338.79338.79338.79338.79-
11 Jan 2024343.69343.69343.69343.69343.69-
10 Jan 2024349.72349.72349.72349.72349.72-
09 Jan 2024362.37362.37362.37362.37362.37-
08 Jan 2024372.67372.67372.67372.67372.67-
05 Jan 2024362.23362.23362.23362.23362.23-
04 Jan 2024361.38361.38361.38361.38361.38-
03 Jan 2024361.64361.64361.64361.64361.64-
02 Jan 2024358.64358.64358.64358.64358.64-
28 Dec 2023360.47360.47360.47360.47360.47-
27 Dec 2023368.56368.56368.56368.56368.56-
26 Dec 2023360.91360.91360.91360.91360.91-
22 Dec 2023369.61369.61369.61369.61369.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...