Cotação atual, histórico e gráfico do papel: BBRK3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -5,05% | -0,29 | 5,45 | 5,74 | 5,45 | 5,79 | 365K | 155 |
| 12/09/2019 | -0,86% | -0,05 | 5,74 | 5,85 | 5,69 | 5,85 | 148K | 75 |
| 11/09/2019 | 5,66% | 0,31 | 5,79 | 5,55 | 5,51 | 5,79 | 386K | 253 |
| 10/09/2019 | -0,36% | -0,02 | 5,48 | 5,66 | 5,41 | 5,71 | 278K | 154 |
| 09/09/2019 | -7,87% | -0,47 | 5,50 | 6,02 | 5,50 | 6,02 | 194K | 115 |
| 06/09/2019 | -2,45% | -0,15 | 5,97 | 6,10 | 5,92 | 6,16 | 333K | 143 |
| 05/09/2019 | 0,33% | 0,02 | 6,12 | 6,00 | 6,00 | 6,29 | 358K | 218 |
| 04/09/2019 | 0,00% | 0,00 | 6,10 | 6,00 | 5,90 | 6,28 | 397K | 442 |
| 03/09/2019 | 0,49% | 0,03 | 6,10 | 6,11 | 6,03 | 6,28 | 351K | 286 |
| 02/09/2019 | 0,50% | 0,03 | 6,07 | 6,00 | 5,92 | 6,08 | 127K | 103 |
| 30/08/2019 | 3,60% | 0,21 | 6,04 | 5,86 | 5,84 | 6,11 | 485K | 289 |
| 29/08/2019 | 4,86% | 0,27 | 5,83 | 5,72 | 5,60 | 6,00 | 273K | 265 |
| 28/08/2019 | 5,10% | 0,27 | 5,56 | 5,25 | 5,25 | 5,59 | 106K | 55 |
| 27/08/2019 | 1,34% | 0,07 | 5,29 | 5,15 | 5,15 | 5,36 | 113K | 50 |
| 26/08/2019 | -3,15% | -0,17 | 5,22 | 5,35 | 5,15 | 5,40 | 191K | 187 |
| 23/08/2019 | -0,37% | -0,02 | 5,39 | 5,44 | 5,21 | 5,46 | 272K | 191 |
| 22/08/2019 | -5,91% | -0,34 | 5,41 | 5,65 | 5,41 | 5,94 | 235K | 151 |
| 21/08/2019 | 3,60% | 0,20 | 5,75 | 5,70 | 5,55 | 5,87 | 245K | 147 |
| 20/08/2019 | -3,98% | -0,23 | 5,55 | 5,70 | 5,42 | 5,70 | 186K | 122 |
| 19/08/2019 | -2,36% | -0,14 | 5,78 | 5,81 | 5,70 | 5,95 | 234K | 141 |
| 16/08/2019 | 4,23% | 0,24 | 5,92 | 5,74 | 5,37 | 6,04 | 444K | 262 |
| 15/08/2019 | -6,12% | -0,37 | 5,68 | 6,08 | 5,51 | 6,13 | 316K | 148 |
| 14/08/2019 | -3,66% | -0,23 | 6,05 | 6,06 | 5,91 | 6,28 | 202K | 118 |
| 13/08/2019 | 9,41% | 0,54 | 6,28 | 5,76 | 5,70 | 6,28 | 811K | 527 |
| 12/08/2019 | -10,17% | -0,65 | 5,74 | 6,26 | 5,74 | 6,26 | 2M | 610 |
| 09/08/2019 | -2,14% | -0,14 | 6,39 | 6,53 | 6,32 | 6,60 | 431K | 164 |
| 08/08/2019 | 0,31% | 0,02 | 6,53 | 6,70 | 6,53 | 6,79 | 280K | 139 |
| 07/08/2019 | 2,36% | 0,15 | 6,51 | 6,24 | 6,24 | 6,73 | 656K | 529 |
| 06/08/2019 | 4,43% | 0,27 | 6,36 | 6,08 | 6,04 | 6,44 | 428K | 296 |
| 05/08/2019 | -4,69% | -0,30 | 6,09 | 6,38 | 6,03 | 6,38 | 367K | 174 |
| 02/08/2019 | -0,16% | -0,01 | 6,39 | 6,40 | 6,30 | 6,48 | 204K | 105 |
| 01/08/2019 | 0,47% | 0,03 | 6,40 | 6,37 | 6,37 | 6,55 | 303K | 149 |
| 31/07/2019 | -2,00% | -0,13 | 6,37 | 6,50 | 6,32 | 6,51 | 282K | 149 |
| 30/07/2019 | -0,61% | -0,04 | 6,50 | 6,60 | 6,45 | 6,64 | 296K | 124 |
| 29/07/2019 | -0,15% | -0,01 | 6,54 | 6,39 | 6,37 | 6,54 | 221K | 88 |
| 26/07/2019 | 2,18% | 0,14 | 6,55 | 6,50 | 6,30 | 6,55 | 197K | 91 |
| 25/07/2019 | -1,08% | -0,07 | 6,41 | 6,70 | 6,31 | 6,70 | 191K | 85 |
| 24/07/2019 | 3,51% | 0,22 | 6,48 | 6,24 | 6,14 | 6,56 | 225K | 127 |
| 23/07/2019 | -4,57% | -0,30 | 6,26 | 6,53 | 6,23 | 6,53 | 221K | 123 |
| 22/07/2019 | -1,35% | -0,09 | 6,56 | 6,67 | 6,41 | 6,79 | 397K | 212 |
| 19/07/2019 | -1,77% | -0,12 | 6,65 | 6,75 | 6,41 | 6,75 | 471K | 181 |
| 18/07/2019 | -2,45% | -0,17 | 6,77 | 7,00 | 6,71 | 7,05 | 362K | 149 |
| 17/07/2019 | 2,81% | 0,19 | 6,94 | 6,75 | 6,66 | 6,97 | 947K | 355 |
| 16/07/2019 | 3,21% | 0,21 | 6,75 | 6,53 | 6,43 | 6,90 | 1M | 401 |
| 15/07/2019 | 0,62% | 0,04 | 6,54 | 6,54 | 6,35 | 6,54 | 512K | 255 |
| 12/07/2019 | 2,36% | 0,15 | 6,50 | 6,28 | 6,06 | 6,50 | 1M | 510 |
| 11/07/2019 | -7,97% | -0,55 | 6,35 | 6,89 | 6,30 | 6,98 | 4M | 1.591 |
| 10/07/2019 | 13,86% | 0,84 | 6,90 | 6,18 | 6,18 | 7,23 | 5M | 2.238 |
| 08/07/2019 | 1,00% | 0,06 | 6,06 | 5,99 | 5,92 | 6,41 | 2M | 674 |
| 05/07/2019 | 9,49% | 0,52 | 6,00 | 5,60 | 5,42 | 6,08 | 2M | 915 |
| 04/07/2019 | 2,62% | 0,14 | 5,48 | 5,31 | 5,31 | 5,61 | 972K | 592 |
| 03/07/2019 | 2,69% | 0,14 | 5,34 | 5,24 | 5,24 | 5,40 | 251K | 273 |
| 02/07/2019 | -0,57% | -0,03 | 5,20 | 5,25 | 5,17 | 5,25 | 825K | 267 |
| 01/07/2019 | -0,38% | -0,02 | 5,23 | 5,28 | 5,17 | 5,38 | 296K | 173 |
| 28/06/2019 | 1,94% | 0,10 | 5,25 | 5,29 | 5,15 | 5,30 | 548K | 216 |
| 27/06/2019 | 0,00% | 0,00 | 5,15 | 5,13 | 5,04 | 5,22 | 235K | 149 |
| 26/06/2019 | -1,53% | -0,08 | 5,15 | 5,23 | 5,15 | 5,30 | 153K | 60 |
| 25/06/2019 | -0,57% | -0,03 | 5,23 | 5,30 | 5,15 | 5,35 | 252K | 175 |
| 24/06/2019 | 1,15% | 0,06 | 5,26 | 5,32 | 5,18 | 5,35 | 432K | 234 |
| 21/06/2019 | 0,97% | 0,05 | 5,20 | 5,15 | 5,15 | 5,30 | 618K | 202 |
| 19/06/2019 | -1,34% | -0,07 | 5,15 | 5,41 | 5,15 | 5,45 | 536K | 169 |
| 18/06/2019 | 1,36% | 0,07 | 5,22 | 5,29 | 5,16 | 5,29 | 369K | 116 |
| 17/06/2019 | -2,83% | -0,15 | 5,15 | 5,50 | 5,15 | 5,50 | 136K | 72 |
| 14/06/2019 | 0,00% | 0,00 | 5,30 | 5,35 | 5,22 | 5,39 | 233K | 59 |
| 13/06/2019 | -0,93% | -0,05 | 5,30 | 5,50 | 5,30 | 5,50 | 148K | 99 |
| 12/06/2019 | 0,00% | 0,00 | 5,35 | 5,45 | 5,35 | 5,45 | 253K | 135 |
| 11/06/2019 | -1,83% | -0,10 | 5,35 | 5,34 | 5,32 | 5,57 | 99K | 85 |
| 10/06/2019 | 0,93% | 0,05 | 5,45 | 5,34 | 5,30 | 5,45 | 140K | 36 |
| 07/06/2019 | 4,85% | 0,25 | 5,40 | 5,18 | 5,18 | 5,74 | 738K | 390 |
| 06/06/2019 | 0,98% | 0,05 | 5,15 | 5,15 | 5,15 | 5,22 | 81K | 51 |
| 05/06/2019 | -0,97% | -0,05 | 5,10 | 5,15 | 5,05 | 5,16 | 108K | 79 |
| 04/06/2019 | 3,62% | 0,18 | 5,15 | 5,10 | 4,91 | 5,15 | 232K | 148 |
| 03/06/2019 | -2,55% | -0,13 | 4,97 | 5,00 | 4,97 | 5,04 | 317K | 160 |
| 31/05/2019 | -0,20% | -0,01 | 5,10 | 5,26 | 5,01 | 5,26 | 149K | 46 |
| 30/05/2019 | 0,00% | 0,00 | 5,11 | 5,17 | 5,10 | 5,27 | 147K | 104 |
| 29/05/2019 | -0,78% | -0,04 | 5,11 | 5,00 | 5,00 | 5,15 | 126K | 119 |
| 28/05/2019 | 3,21% | 0,16 | 5,15 | 5,00 | 5,00 | 5,20 | 56K | 85 |
| 27/05/2019 | -0,99% | -0,05 | 4,99 | 4,93 | 4,91 | 5,11 | 212K | 79 |
| 24/05/2019 | 0,80% | 0,04 | 5,04 | 5,05 | 4,91 | 5,06 | 133K | 79 |
| 23/05/2019 | 0,00% | 0,00 | 5,00 | 5,00 | 4,86 | 5,12 | 111K | 105 |
| 22/05/2019 | -1,19% | -0,06 | 5,00 | 5,13 | 5,00 | 5,15 | 167K | 105 |
| 21/05/2019 | 5,86% | 0,28 | 5,06 | 4,78 | 4,78 | 5,08 | 96K | 81 |
| 20/05/2019 | 3,24% | 0,15 | 4,78 | 4,62 | 4,55 | 4,80 | 148K | 72 |
| 17/05/2019 | -3,74% | -0,18 | 4,63 | 4,81 | 4,62 | 4,82 | 215K | 89 |
| 16/05/2019 | -4,18% | -0,21 | 4,81 | 5,05 | 4,74 | 5,05 | 214K | 111 |
| 15/05/2019 | -2,52% | -0,13 | 5,02 | 5,10 | 4,90 | 5,13 | 170K | 77 |
| 14/05/2019 | 1,38% | 0,07 | 5,15 | 5,09 | 5,04 | 5,18 | 105K | 85 |
| 13/05/2019 | -4,15% | -0,22 | 5,08 | 5,18 | 5,03 | 5,26 | 210K | 120 |
| 10/05/2019 | 2,71% | 0,14 | 5,30 | 5,34 | 5,16 | 5,34 | 136K | 90 |
| 09/05/2019 | -2,64% | -0,14 | 5,16 | 5,25 | 5,16 | 5,30 | 73K | 81 |
| 08/05/2019 | -0,75% | -0,04 | 5,30 | 5,37 | 5,24 | 5,37 | 123K | 84 |
| 07/05/2019 | 1,71% | 0,09 | 5,34 | 5,30 | 5,17 | 5,38 | 175K | 107 |
| 06/05/2019 | -2,23% | -0,12 | 5,25 | 5,30 | 5,20 | 5,30 | 89K | 50 |
| 03/05/2019 | -0,56% | -0,03 | 5,37 | 5,44 | 5,20 | 5,45 | 205K | 136 |
| 02/05/2019 | -0,74% | -0,04 | 5,40 | 5,32 | 5,28 | 5,40 | 73K | 51 |
| 30/04/2019 | -0,18% | -0,01 | 5,44 | 5,44 | 5,40 | 5,47 | 351K | 130 |
| 29/04/2019 | 3,42% | 0,18 | 5,45 | 5,35 | 5,31 | 5,53 | 208K | 122 |
| 26/04/2019 | 0,76% | 0,04 | 5,27 | 5,20 | 5,14 | 5,27 | 214K | 113 |
| 25/04/2019 | 3,77% | 0,19 | 5,23 | 5,00 | 5,00 | 5,23 | 219K | 161 |
| 24/04/2019 | 0,00% | 0,00 | 5,04 | 5,00 | 5,00 | 5,07 | 57K | 45 |
| 23/04/2019 | -0,40% | -0,02 | 5,04 | 5,06 | 5,00 | 5,17 | 280K | 186 |
Date,Open,High,Low,Close,Volume
13-Sep-19,5.74,5.79,5.45,5.45,365434
12-Sep-19,5.85,5.85,5.69,5.74,148074
11-Sep-19,5.55,5.79,5.51,5.79,386162
10-Sep-19,5.66,5.71,5.41,5.48,278034
09-Sep-19,6.02,6.02,5.50,5.50,194424
06-Sep-19,6.10,6.16,5.92,5.97,332929
05-Sep-19,6.00,6.29,6.00,6.12,358347
04-Sep-19,6.00,6.28,5.90,6.10,397320
03-Sep-19,6.11,6.28,6.03,6.10,351154
02-Sep-19,6.00,6.08,5.92,6.07,127123
30-Aug-19,5.86,6.11,5.84,6.04,485080
29-Aug-19,5.72,6.00,5.60,5.83,272685
28-Aug-19,5.25,5.59,5.25,5.56,106374
27-Aug-19,5.15,5.36,5.15,5.29,113338
26-Aug-19,5.35,5.40,5.15,5.22,191427
23-Aug-19,5.44,5.46,5.21,5.39,271853
22-Aug-19,5.65,5.94,5.41,5.41,234712
21-Aug-19,5.70,5.87,5.55,5.75,245419
20-Aug-19,5.70,5.70,5.42,5.55,185517
19-Aug-19,5.81,5.95,5.70,5.78,233657
16-Aug-19,5.74,6.04,5.37,5.92,443802
15-Aug-19,6.08,6.13,5.51,5.68,315592
14-Aug-19,6.06,6.28,5.91,6.05,201616
13-Aug-19,5.76,6.28,5.70,6.28,811099
12-Aug-19,6.26,6.26,5.74,5.74,1836212
09-Aug-19,6.53,6.60,6.32,6.39,431475
08-Aug-19,6.70,6.79,6.53,6.53,279969
07-Aug-19,6.24,6.73,6.24,6.51,655655
06-Aug-19,6.08,6.44,6.04,6.36,428141
05-Aug-19,6.38,6.38,6.03,6.09,367472
02-Aug-19,6.40,6.48,6.30,6.39,204319
01-Aug-19,6.37,6.55,6.37,6.40,303204
31-Jul-19,6.50,6.51,6.32,6.37,282488
30-Jul-19,6.60,6.64,6.45,6.50,295545
29-Jul-19,6.39,6.54,6.37,6.54,221375
26-Jul-19,6.50,6.55,6.30,6.55,197471
25-Jul-19,6.70,6.70,6.31,6.41,190810
24-Jul-19,6.24,6.56,6.14,6.48,224716
23-Jul-19,6.53,6.53,6.23,6.26,221374
22-Jul-19,6.67,6.79,6.41,6.56,397319
19-Jul-19,6.75,6.75,6.41,6.65,470777
18-Jul-19,7.00,7.05,6.71,6.77,361941
17-Jul-19,6.75,6.97,6.66,6.94,947254
16-Jul-19,6.53,6.90,6.43,6.75,1014063
15-Jul-19,6.54,6.54,6.35,6.54,512085
12-Jul-19,6.28,6.50,6.06,6.50,1116445
11-Jul-19,6.89,6.98,6.30,6.35,4078010
10-Jul-19,6.18,7.23,6.18,6.90,5140869
08-Jul-19,5.99,6.41,5.92,6.06,1843516
05-Jul-19,5.60,6.08,5.42,6.00,1711887
04-Jul-19,5.31,5.61,5.31,5.48,971928
03-Jul-19,5.24,5.40,5.24,5.34,251326
02-Jul-19,5.25,5.25,5.17,5.20,824579
01-Jul-19,5.28,5.38,5.17,5.23,296069
28-Jun-19,5.29,5.30,5.15,5.25,547721
27-Jun-19,5.13,5.22,5.04,5.15,235387
26-Jun-19,5.23,5.30,5.15,5.15,153002
25-Jun-19,5.30,5.35,5.15,5.23,252017
24-Jun-19,5.32,5.35,5.18,5.26,431625
21-Jun-19,5.15,5.30,5.15,5.20,618080
19-Jun-19,5.41,5.45,5.15,5.15,536218
18-Jun-19,5.29,5.29,5.16,5.22,369353
17-Jun-19,5.50,5.50,5.15,5.15,136340
14-Jun-19,5.35,5.39,5.22,5.30,232952
13-Jun-19,5.50,5.50,5.30,5.30,147589
12-Jun-19,5.45,5.45,5.35,5.35,252519
11-Jun-19,5.34,5.57,5.32,5.35,99311
10-Jun-19,5.34,5.45,5.30,5.45,139909
07-Jun-19,5.18,5.74,5.18,5.40,737955
06-Jun-19,5.15,5.22,5.15,5.15,80654
05-Jun-19,5.15,5.16,5.05,5.10,107523
04-Jun-19,5.10,5.15,4.91,5.15,231614
03-Jun-19,5.00,5.04,4.97,4.97,316555
31-May-19,5.26,5.26,5.01,5.10,148545
30-May-19,5.17,5.27,5.10,5.11,147305
29-May-19,5.00,5.15,5.00,5.11,125529
28-May-19,5.00,5.20,5.00,5.15,56023
27-May-19,4.93,5.11,4.91,4.99,211977
24-May-19,5.05,5.06,4.91,5.04,132724
23-May-19,5.00,5.12,4.86,5.00,110932
22-May-19,5.13,5.15,5.00,5.00,166949
21-May-19,4.78,5.08,4.78,5.06,95689
20-May-19,4.62,4.80,4.55,4.78,148318
17-May-19,4.81,4.82,4.62,4.63,214679
16-May-19,5.05,5.05,4.74,4.81,213594
15-May-19,5.10,5.13,4.90,5.02,169788
14-May-19,5.09,5.18,5.04,5.15,105294
13-May-19,5.18,5.26,5.03,5.08,209556
10-May-19,5.34,5.34,5.16,5.30,135595
09-May-19,5.25,5.30,5.16,5.16,73362
08-May-19,5.37,5.37,5.24,5.30,123430
07-May-19,5.30,5.38,5.17,5.34,175289
06-May-19,5.30,5.30,5.20,5.25,89165
03-May-19,5.44,5.45,5.20,5.37,205276
02-May-19,5.32,5.40,5.28,5.40,72610
30-Apr-19,5.44,5.47,5.40,5.44,351206
29-Apr-19,5.35,5.53,5.31,5.45,208170
26-Apr-19,5.20,5.27,5.14,5.27,213847
25-Apr-19,5.00,5.23,5.00,5.23,219040
24-Apr-19,5.00,5.07,5.00,5.04,56967
23-Apr-19,5.06,5.17,5.00,5.04,279567
22-Apr-19,5.02,5.07,4.92,5.06,279567
18-Apr-19,4.92,5.02,4.89,5.02,279567
17-Apr-19,4.91,4.92,4.79,4.92,279567
16-Apr-19,4.95,5.06,4.90,4.90,279567
15-Apr-19,5.05,5.06,4.95,4.97,279567
12-Apr-19,5.13,5.13,4.91,5.08,279567
11-Apr-19,5.11,5.21,5.05,5.14,279567
10-Apr-19,5.13,5.18,5.11,5.15,279567
09-Apr-19,5.11,5.18,5.04,5.12,279567
08-Apr-19,5.28,5.28,5.10,5.13,279567
05-Apr-19,5.11,5.29,5.08,5.19,279567
04-Apr-19,5.18,5.26,5.07,5.14,279567
03-Apr-19,5.29,5.30,5.10,5.18,279567
02-Apr-19,5.14,5.38,4.95,5.27,279567
01-Apr-19,5.29,5.39,5.10,5.10,279567
29-Mar-19,5.61,5.61,5.25,5.25,279567
28-Mar-19,5.72,5.84,5.56,5.73,279567
27-Mar-19,6.30,6.33,5.72,5.73,279567
26-Mar-19,6.30,6.32,6.18,6.22,279567
25-Mar-19,6.21,6.51,6.12,6.20,279567
22-Mar-19,6.46,6.60,6.20,6.38,279567
21-Mar-19,6.47,6.66,6.16,6.56,279567
20-Mar-19,6.47,6.55,6.40,6.50,279567
19-Mar-19,6.69,6.71,6.40,6.53,279567
18-Mar-19,6.74,6.83,6.68,6.69,279567
15-Mar-19,6.72,7.00,6.65,6.75,279567
14-Mar-19,6.70,6.94,6.63,6.83,279567
13-Mar-19,6.75,6.80,6.62,6.65,279567
12-Mar-19,6.85,6.85,6.63,6.65,279567
11-Mar-19,6.64,6.99,6.64,6.79,279567
08-Mar-19,6.68,6.79,6.59,6.76,279567
07-Mar-19,6.80,6.84,6.55,6.68,279567
06-Mar-19,6.82,6.84,6.57,6.65,279567
*exoneração de responsabilidade