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
05/08/2021-1,14%-0,1210,4010,5210,2910,5218M8.422
04/08/20210,19%0,0210,5210,5210,2410,6714M5.681
03/08/2021-0,85%-0,0910,5010,8710,4610,8718M7.387
02/08/20210,67%0,0710,5910,5010,5010,7620M9.077
30/07/2021-4,01%-0,4410,5210,8710,4710,8718M5.376
29/07/2021-1,44%-0,1610,9611,1510,9111,1513M4.479
28/07/20210,63%0,0711,1211,1110,9611,1411M4.734
27/07/2021-2,21%-0,2511,0511,2710,6711,2734M10.639
26/07/2021-1,14%-0,1311,3011,4011,1711,5517M7.413
23/07/2021-1,21%-0,1411,4311,5311,3311,6517M6.698
22/07/20215,09%0,5611,5710,9610,9411,7029M8.945
21/07/2021-0,27%-0,0311,0110,9410,8211,1418M7.044
20/07/2021-2,30%-0,2611,0411,2610,9111,2715M6.875
19/07/2021-1,31%-0,1511,3011,3811,1911,4515M5.698
16/07/20210,00%0,0011,4511,5811,3711,6413M4.001
15/07/2021-1,97%-0,2311,4511,6611,3711,6613M3.546
14/07/2021-2,34%-0,2811,6812,0011,5912,0021M4.207
13/07/2021-3,55%-0,4411,9612,3511,9612,4617M4.854
12/07/20217,92%0,9112,4012,1511,9412,5250M10.773
08/07/20210,17%0,0211,4911,2211,0211,5416M5.255
07/07/20212,59%0,2911,4711,2411,1211,4739M6.543
06/07/2021-5,17%-0,6111,1811,7711,1611,7934M4.751
05/07/2021-0,42%-0,0511,7911,8011,7211,9210M2.301
02/07/2021-0,25%-0,0311,8411,9811,8112,1116M4.131
01/07/2021-0,42%-0,0511,8712,0911,8512,2320M5.211
30/06/2021-1,57%-0,1911,9212,0311,8312,1125M7.797
29/06/2021-1,38%-0,1712,1112,2811,8912,3120M4.947
28/06/20210,99%0,1212,2812,1712,0912,3812M3.838
25/06/2021-0,73%-0,0912,1612,2912,0512,3032M5.666
24/06/20210,66%0,0812,2512,2211,8812,5334M8.480
23/06/2021-1,62%-0,2012,1712,3711,9612,5738M8.172
22/06/20211,89%0,2312,3712,1411,9212,4221M6.736
21/06/20215,57%0,6412,1411,5411,5012,1469M9.911
18/06/20212,22%0,2511,5011,2211,1711,6045M8.998
17/06/2021-0,35%-0,0411,2511,3211,2111,4115M4.200
16/06/20211,71%0,1911,2911,2011,0111,3016M4.861
15/06/2021-1,77%-0,2011,1011,2811,0511,3619M5.672
14/06/2021-1,14%-0,1311,3011,4811,2611,6553M9.381
11/06/2021-1,04%-0,1211,4311,5511,2211,6313M5.028
10/06/20210,43%0,0511,5511,5111,2611,5513M4.871
09/06/2021-0,78%-0,0911,5011,5911,3811,6517M7.600
08/06/20210,35%0,0411,5911,5511,4511,6732M7.388
07/06/20210,00%0,0011,5511,5711,4811,6816M4.421
04/06/20211,76%0,2011,5511,3011,1911,6627M6.794
02/06/20211,89%0,2111,3511,1710,9211,3632M8.332
01/06/20214,60%0,4911,1410,7010,7011,2531M9.959
31/05/2021-1,02%-0,1110,6510,7410,4710,9115M5.090
28/05/20211,89%0,2010,7610,5410,5310,7818M5.159
27/05/20212,72%0,2810,5610,3110,2010,5616M3.059
26/05/2021-0,29%-0,0310,2810,3110,1610,4017M5.207
25/05/2021-0,39%-0,0410,3110,3910,3010,5517M2.882
24/05/2021-1,43%-0,1510,3510,4810,3310,5514M2.258
21/05/2021-0,10%-0,0110,5010,5110,3410,6311M2.907
20/05/20211,25%0,1310,5110,3610,3010,5111M3.379
19/05/2021-3,17%-0,3410,3810,6110,3510,7013M3.591
18/05/20210,56%0,0610,7210,6410,5510,8611M4.235
17/05/2021-0,93%-0,1010,6610,7710,5010,8117M5.698
14/05/20210,56%0,0610,7610,8010,6710,8939M5.294
13/05/20211,13%0,1210,7010,6510,5510,8517M5.950
12/05/2021-1,58%-0,1710,5810,6910,4610,7745M7.216
11/05/2021-1,29%-0,1410,7510,8510,7011,1626M5.323
10/05/20214,91%0,5110,8910,3810,3211,0338M10.549
07/05/20215,06%0,5010,389,909,8710,4752M14.643
06/05/2021-1,69%-0,179,8810,059,8610,0522M5.276
05/05/20210,50%0,0510,0510,049,9610,2055M10.563
04/05/20210,10%0,0110,009,999,9010,1521M9.935
03/05/20210,91%0,099,999,939,8210,1445M9.623
30/04/2021-1,00%-0,109,9010,009,8510,0730M7.002
29/04/20210,50%0,0510,0010,019,8510,1625M9.844
28/04/2021-2,64%-0,279,9510,229,7810,2235M11.974
27/04/2021-2,67%-0,2810,2210,5010,0110,5327M5.732
26/04/2021-2,33%-0,2510,5010,6910,4011,0755M12.001
23/04/20210,09%0,0110,7510,7610,6010,8640M9.529
22/04/20211,51%0,1610,7410,4910,4810,7725M6.432
20/04/20210,67%0,0710,5810,5010,4310,6525M5.891
19/04/20210,38%0,0410,5110,4710,3910,7052M7.477
16/04/20213,97%0,4010,4710,0810,0010,5143M13.991
15/04/20213,18%0,3110,079,769,6910,1661M7.932
14/04/2021-0,31%-0,039,769,809,629,8615M4.306
13/04/2021-1,90%-0,199,799,999,7410,0221M4.980
12/04/2021-1,58%-0,169,9810,189,9610,2118M5.954
09/04/2021-0,59%-0,0610,1410,1910,0110,2914M3.806
08/04/20212,00%0,2010,2010,019,9510,2114M3.955
07/04/2021-0,30%-0,0310,0010,039,8710,1013M4.156
06/04/20211,83%0,1810,0310,009,8610,1523M7.304
05/04/20210,61%0,069,859,869,799,9917M5.735
01/04/20211,24%0,129,799,689,589,8918M6.380
31/03/2021-0,82%-0,089,679,709,429,7234M9.564
30/03/20214,84%0,459,759,339,319,8018M5.931
29/03/2021-1,90%-0,189,309,459,279,5810M2.911
26/03/2021-0,94%-0,099,489,609,379,6714M4.369
25/03/20213,80%0,359,579,259,009,6316M6.072
24/03/20210,88%0,089,229,189,169,4016M6.559
23/03/2021-2,04%-0,199,149,299,149,4717M5.567
22/03/20210,32%0,039,339,309,209,4816M5.969
19/03/20211,53%0,149,309,149,079,5532M6.047
18/03/2021-0,22%-0,029,169,178,939,2721M7.024
17/03/20210,00%0,009,189,158,999,2520M6.116
16/03/2021-0,22%-0,029,189,179,009,3218M7.736
15/03/20210,88%0,089,209,069,069,3716M7.163
12/03/20210,33%0,039,129,098,889,1925M9.557
11/03/20214,48%0,399,098,718,719,2231M12.051
10/03/20213,69%0,318,708,408,228,7624M8.748
09/03/2021-2,10%-0,188,398,558,338,6341M10.726
08/03/2021-4,67%-0,428,578,898,459,0221M7.314
05/03/20210,22%0,028,998,978,869,3227M7.234
04/03/20210,45%0,048,978,908,829,3125M7.976
03/03/20210,45%0,048,938,808,359,0740M11.611
02/03/2021-1,22%-0,118,898,858,348,9644M11.448
01/03/20211,93%0,179,008,908,639,1522M8.223
26/02/2021-7,83%-0,758,839,588,659,6667M22.187
25/02/2021-5,71%-0,589,5810,169,5210,2131M7.720
24/02/2021-1,45%-0,1510,1610,3210,1510,439M3.757
23/02/20211,08%0,1110,3110,2110,0810,4514M8.119
22/02/2021-1,07%-0,1110,2010,149,8610,3116M6.419
19/02/2021-1,06%-0,1110,3110,4510,2610,4811M5.126
18/02/20210,10%0,0110,4210,4110,3510,5514M5.810
17/02/2021-1,05%-0,1110,4110,5010,2810,5216M4.172
12/02/20211,35%0,1410,5210,3210,2610,6122M5.890
11/02/20216,46%0,6310,389,959,8610,4850M9.483
10/02/2021-3,37%-0,349,7510,099,6710,1222M7.204
09/02/2021-1,94%-0,2010,0910,2610,0710,3222M6.683
08/02/20211,48%0,1510,2910,1410,0510,2920M6.555
05/02/20211,10%0,1110,1410,1010,0010,2013M4.337
04/02/20211,01%0,1010,039,919,8510,2024M6.941
03/02/20211,22%0,129,939,829,7510,1642M10.153
02/02/20213,05%0,299,819,829,6710,0243M9.050
01/02/2021-0,83%-0,089,529,709,479,8834M7.897
29/01/2021-3,90%-0,399,609,919,509,9632M10.062
28/01/20210,81%0,089,999,929,7810,0316M6.014
27/01/20210,30%0,039,919,889,6610,0420M5.572
26/01/2021-0,10%-0,019,889,879,7010,0622M7.882
22/01/2021-3,32%-0,349,8910,139,8110,1728M6.936
21/01/2021--10,2310,6910,2310,7727M9.073


*exoneração de responsabilidade e termos de uso


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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito