papéis
login
mais

Cotação atual, histórico e gráfico do papel: BKBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/07/2020-0,16%-0,0212,3812,4712,2412,9023M6.484
10/07/20209,25%1,0512,4011,4211,2612,7549M13.025
09/07/2020-0,87%-0,1011,3511,5011,2111,7016M5.478
08/07/20202,05%0,2311,4511,2911,1211,5018M4.727
07/07/2020-1,84%-0,2111,2211,4011,1611,6213M4.113
06/07/20202,42%0,2711,4311,4411,1711,5417M5.001
03/07/20202,95%0,3211,1610,9710,7511,3822M5.702
02/07/2020-3,47%-0,3910,8411,4910,8411,7826M8.436
01/07/2020-1,84%-0,2111,2311,5210,9211,6431M9.333
30/06/202010,75%1,1111,4410,2910,2211,4447M13.309
29/06/2020-0,19%-0,0210,3310,4210,1510,5324M6.736
26/06/2020-1,99%-0,2110,3510,5610,3310,8221M9.668
25/06/2020-3,83%-0,4210,5610,9110,4310,9921M8.266
24/06/2020-4,52%-0,5210,9811,3010,8011,4014M5.621
23/06/20202,50%0,2811,5011,2911,0011,6020M7.862
22/06/2020-2,43%-0,2811,2211,5811,0511,6720M6.859
19/06/2020-0,78%-0,0911,5011,7911,4812,0427M7.782
18/06/2020-2,61%-0,3111,5911,9011,4412,0820M8.728
17/06/2020-0,17%-0,0211,9012,0011,7112,2512M4.532
16/06/20201,02%0,1211,9212,1611,7312,6928M10.083
15/06/2020-4,07%-0,5011,8011,9511,3512,0028M9.293
12/06/2020-8,82%-1,1912,3012,4812,0513,0937M11.862
10/06/2020-3,78%-0,5313,4914,2513,2814,5432M8.948
09/06/20200,65%0,0914,0213,7513,1514,4832M9.199
08/06/20203,96%0,5313,9313,5613,1013,9339M9.057
05/06/20202,76%0,3613,4013,5013,2514,4859M9.165
04/06/20200,31%0,0413,0412,8712,4613,5429M7.654
03/06/202010,36%1,2213,0012,0511,8513,1338M11.101
02/06/2020-0,17%-0,0211,7811,9511,7812,5844M10.300
01/06/2020-2,96%-0,3611,8011,9411,6212,0319M5.960
29/05/20203,05%0,3612,1611,6910,9012,1657M18.799
28/05/2020-5,60%-0,7011,8012,3011,7612,6635M11.134
27/05/20207,48%0,8712,5011,9511,1512,5032M8.602
26/05/202015,03%1,5211,6310,7010,7011,9467M17.633
25/05/20206,42%0,6110,119,889,4710,2915M5.878
22/05/2020-5,94%-0,609,509,819,1710,0318M7.143
21/05/20201,61%0,1610,109,899,7110,2417M6.246
20/05/20201,95%0,199,949,959,599,957M3.886
19/05/20201,14%0,119,759,479,369,977M3.648
18/05/20209,17%0,819,649,078,829,8427M7.400
15/05/20207,03%0,588,838,208,198,939M5.528
14/05/2020-2,14%-0,188,258,158,038,6113M7.660
13/05/2020-4,31%-0,388,438,908,179,0817M7.127
12/05/20200,69%0,068,818,868,689,278M5.184
11/05/20200,34%0,038,758,778,478,9117M3.863
08/05/2020-1,91%-0,178,728,958,519,0711M6.168
07/05/2020-7,49%-0,728,899,808,839,8220M9.378
06/05/20201,26%0,129,619,369,129,8210M4.995
05/05/20201,50%0,149,499,459,359,9010M4.942
04/05/2020-1,16%-0,119,359,108,859,4410M5.492
30/04/2020-3,86%-0,389,469,689,389,9427M9.696
29/04/20209,21%0,839,849,169,1510,0017M6.850
28/04/20202,39%0,219,019,008,829,2311M5.468
27/04/20205,52%0,468,808,568,328,987M4.159
24/04/2020-10,61%-0,998,349,228,129,2218M8.524
23/04/2020-3,81%-0,379,3310,249,2210,2411M5.205
22/04/20203,41%0,329,709,389,2510,2217M6.184
20/04/20201,19%0,119,389,008,929,499M4.731
17/04/20202,66%0,249,279,269,159,6818M7.129
16/04/2020-3,73%-0,359,039,408,939,6811M4.712
15/04/20207,45%0,659,388,658,299,4014M6.014
14/04/20201,87%0,168,738,768,658,987M3.482
13/04/2020-5,82%-0,538,579,118,529,1111M5.359
09/04/202013,18%1,069,108,308,309,2325M9.157
08/04/20204,42%0,348,047,827,668,6027M11.408
07/04/20202,67%0,207,707,867,638,1217M8.576
06/04/2020-3,97%-0,317,508,217,508,2212M4.929
03/04/2020-8,87%-0,767,818,457,508,4511M6.620
02/04/20205,80%0,478,578,277,898,578M4.325
01/04/2020-10,60%-0,968,108,517,828,569M4.755
31/03/2020-5,13%-0,499,069,498,949,7020M6.994
30/03/2020-4,98%-0,509,5510,009,0010,1718M6.403
27/03/20200,50%0,0510,059,509,1410,2224M11.145
26/03/202012,87%1,1410,008,558,5510,5642M17.474
25/03/202012,15%0,968,867,907,508,8626M13.283
24/03/20207,48%0,557,908,007,718,7519M8.365
23/03/2020-11,66%-0,977,358,076,948,2815M9.546
20/03/20204,00%0,328,328,207,968,8016M11.189
19/03/202016,79%1,158,006,506,048,5614M8.947
18/03/2020-25,54%-2,356,858,496,088,6528M11.838
17/03/20202,22%0,209,209,208,439,4238M13.542
16/03/2020-12,88%-1,339,009,088,619,5012M8.047
13/03/20207,72%0,7410,3310,609,1210,6132M13.022
12/03/2020-16,75%-1,939,599,578,9810,0723M5.556
11/03/2020-3,19%-0,3811,5211,8410,2012,1427M9.030
10/03/20207,79%0,8611,9011,9111,4312,3044M13.894
09/03/2020-14,95%-1,9411,0410,9510,7311,9731M8.854
06/03/2020-2,77%-0,3712,9813,0012,6213,3320M7.405
05/03/2020-7,99%-1,1613,3514,5812,9114,5823M6.560
04/03/20203,64%0,5114,5114,5014,1014,8531M6.898
03/03/2020-3,58%-0,5214,0014,5014,0014,8725M7.856
02/03/2020-0,89%-0,1314,5214,8014,5215,1317M6.664
28/02/2020-0,27%-0,0414,6514,4214,0014,6839M10.794
27/02/2020-5,53%-0,8614,6915,5114,6915,5121M6.211
26/02/2020-9,33%-1,6015,5516,0015,2016,2126M7.040
21/02/20205,34%0,8717,1516,2716,0017,1547M6.241
20/02/2020-8,07%-1,4316,2817,5816,2017,5865M11.123
19/02/20200,34%0,0617,7117,7316,8017,8025M8.461
18/02/20202,62%0,4517,6517,1516,9617,7526M9.013
17/02/20205,33%0,8717,2016,2616,1817,2519M6.774
14/02/20202,58%0,4116,3316,0815,7216,4915M4.171
13/02/2020-0,25%-0,0415,9215,8115,5716,0914M4.226
12/02/20200,44%0,0715,9615,8915,6316,1721M4.940
11/02/20204,75%0,7215,8915,5715,2215,8926M5.697
10/02/2020-4,47%-0,7115,1715,9515,0615,9528M7.148
07/02/2020-2,28%-0,3715,8816,3015,7216,3013M4.050
06/02/2020-3,50%-0,5916,2517,0016,2517,0221M3.913
05/02/20200,48%0,0816,8416,8116,7217,0717M3.098
04/02/20201,39%0,2316,7617,0116,6417,1014M3.444
03/02/20201,04%0,1716,5316,5316,4316,7724M3.831
31/01/2020-0,91%-0,1516,3616,5016,2316,6619M4.115
30/01/2020-2,65%-0,4516,5116,9616,1616,9617M5.038
29/01/2020-4,34%-0,7716,9617,8016,9117,8719M6.344
28/01/2020-0,11%-0,0217,7317,9117,6018,0611M3.441
27/01/2020-1,39%-0,2517,7517,8017,3518,02111M3.459
24/01/20200,28%0,0518,0018,1117,9618,5020M5.325
23/01/2020-1,91%-0,3517,9518,3017,9118,3026M7.135
22/01/20200,83%0,1518,3018,2017,4418,3825M5.551
21/01/2020-2,42%-0,4518,1518,5917,9618,6025M6.653
20/01/20200,54%0,1018,6018,6018,4018,8821M6.106
17/01/2020-4,88%-0,9518,5019,4718,5019,4761M17.581
16/01/20204,57%0,8519,4519,1719,1019,8077M11.739
15/01/20201,86%0,3418,6018,2617,9418,6019M4.109
14/01/20201,56%0,2818,2617,9417,6818,5825M6.843
13/01/20203,21%0,5617,9817,4217,3017,987M1.718
10/01/20201,63%0,2817,4217,1617,0117,4711M2.670
09/01/2020-0,52%-0,0917,1417,2516,5717,2520M4.448
08/01/2020-0,63%-0,1117,2317,5717,1117,5716M2.878
07/01/20200,64%0,1117,3417,4016,9817,5311M2.450
06/01/20201,06%0,1817,2317,3216,6917,3912M2.980
03/01/2020-1,73%-0,3017,0517,0416,9017,3215M3.956
02/01/2020-2,42%-0,4317,3517,9517,1717,9516M4.373
30/12/2019-0,73%-0,1317,7818,0017,7018,017M2.023
27/12/2019--17,9118,0717,5418,1216M3.929


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br