Cotação atual, histórico e gráfico do papel: BMIN3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações BMIN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/02/2024	0,00%	0,00	20,01	20,01	20,01	20,01	2K	1
26/02/2024	0,10%	0,02	20,01	20,01	20,01	20,01	2K	1
21/02/2024	3,52%	0,68	19,99	19,99	19,99	19,99	6K	2
20/02/2024	-1,03%	-0,20	19,31	19,31	19,31	19,31	4K	2
19/02/2024	0,00%	0,00	19,51	19,51	19,51	19,51	2K	1
16/02/2024	0,98%	0,19	19,51	19,51	19,51	19,51	4K	2
15/02/2024	0,00%	0,00	19,32	19,32	19,32	19,32	2K	1
14/02/2024	-9,25%	-1,97	19,32	19,73	19,32	19,73	6K	3
09/02/2024	7,96%	1,57	21,29	19,73	19,73	21,29	6K	3
08/02/2024	-8,28%	-1,78	19,72	19,73	19,72	19,73	4K	2
06/02/2024	7,50%	1,50	21,50	22,80	21,50	23,70	27K	7

05/02/2024	-13,04%	-3,00	20,00	25,90	20,00	26,50	16K	7
02/02/2024	-22,03%	-6,50	23,00	27,99	23,00	27,99	28K	9
31/01/2024	10,28%	2,75	29,50	27,29	26,96	29,50	11K	4
30/01/2024	-18,94%	-6,25	26,75	33,01	26,75	40,36	104K	27
29/01/2024	49,73%	10,96	33,00	26,20	26,19	33,33	79K	27
26/01/2024	10,14%	2,03	22,04	22,00	22,00	24,00	38K	16
23/01/2024	0,05%	0,01	20,01	20,01	20,01	20,01	2K	1
21/12/2023	-2,91%	-0,60	20,00	20,00	20,00	20,01	6K	3
20/12/2023	0,00%	0,00	20,60	20,60	20,60	20,60	8K	3
19/12/2023	-0,87%	-0,18	20,60	20,61	20,60	20,61	4K	2
14/12/2023	-3,30%	-0,71	20,78	20,78	20,78	20,78	2K	1
30/11/2023	7,45%	1,49	21,49	20,01	20,01	22,58	6K	3
23/11/2023	-4,76%	-1,00	20,00	20,50	20,00	20,50	6K	3
21/11/2023	-0,62%	-0,13	21,00	21,00	21,00	21,00	4K	2
20/11/2023	-1,17%	-0,25	21,13	21,13	21,13	21,13	4K	1
17/11/2023	-10,47%	-2,50	21,38	21,52	20,74	21,52	13K	6
09/11/2023	-0,17%	-0,04	23,88	23,88	23,88	23,88	2K	1
17/10/2023	6,79%	1,52	23,92	23,92	23,92	23,92	2K	1
13/09/2023	-6,20%	-1,48	22,40	22,12	22,12	22,40	16K	6
25/08/2023	0,00%	0,00	23,88	23,88	23,88	23,88	5K	2
24/08/2023	19,40%	3,88	23,88	22,16	22,16	23,88	9K	4
22/08/2023	8,11%	1,50	20,00	20,00	20,00	20,00	4K	2
14/08/2023	0,00%	0,00	18,50	18,70	18,50	18,70	4K	2
19/07/2023	-0,27%	-0,05	18,50	18,50	18,50	18,50	2K	1
18/07/2023	-6,55%	-1,30	18,55	18,55	18,55	18,55	7K	3
17/07/2023	-8,74%	-1,90	19,85	19,85	19,85	19,85	6K	3
30/06/2023	0,88%	0,19	21,75	21,82	21,75	21,82	4K	2
29/06/2023	9,22%	1,82	21,56	21,30	21,30	21,56	6K	3
28/06/2023	-13,50%	-3,08	19,74	19,80	19,32	19,80	14K	7
26/06/2023	0,26%	0,06	22,82	22,82	22,82	22,82	5K	2
23/06/2023	-1,04%	-0,24	22,76	22,76	22,76	22,76	2K	1
22/06/2023	-15,90%	-4,35	23,00	23,53	22,76	25,39	31K	10
20/06/2023	-1,19%	-0,33	27,35	27,35	27,35	27,35	3K	1
19/06/2023	15,29%	3,67	27,68	23,72	23,72	27,68	114K	38
16/06/2023	23,07%	4,50	24,01	20,00	20,00	26,05	14K	6
09/06/2023	2,31%	0,44	19,51	21,99	19,51	21,99	6K	3
07/06/2023	-4,51%	-0,90	19,07	17,89	17,89	19,08	19K	8
06/06/2023	14,05%	2,46	19,97	17,88	17,88	19,97	6K	3
01/06/2023	-0,28%	-0,05	17,51	17,51	17,51	17,51	2K	1
31/05/2023	-3,68%	-0,67	17,56	17,14	17,13	17,56	12K	7
25/05/2023	-7,88%	-1,56	18,23	18,69	18,00	18,70	15K	7
24/05/2023	16,07%	2,74	19,79	19,79	19,79	19,79	2K	1
22/05/2023	0,00%	0,00	17,05	17,05	17,05	17,05	5K	2
17/05/2023	-3,13%	-0,55	17,05	17,51	17,05	17,51	12K	7
11/05/2023	3,29%	0,56	17,60	17,60	17,60	17,60	4K	2
28/04/2023	-5,80%	-1,05	17,04	18,01	16,00	18,01	12K	6
26/04/2023	0,22%	0,04	18,09	18,09	18,09	18,09	4K	1
20/04/2023	9,73%	1,60	18,05	18,05	18,05	18,05	2K	1
22/03/2023	-11,08%	-2,05	16,45	16,00	16,00	16,45	10K	6
17/02/2023	0,00%	0,00	18,50	19,79	18,50	19,80	8K	4
14/02/2023	0,00%	0,00	18,50	18,50	18,50	18,50	2K	1
09/02/2023	-11,86%	-2,49	18,50	18,51	18,50	18,51	6K	3
02/02/2023	13,46%	2,49	20,99	20,99	20,99	20,99	2K	1
31/01/2023	0,00%	0,00	18,50	19,00	18,50	19,00	9K	3
04/01/2023	-2,63%	-0,50	18,50	18,50	18,50	18,50	4K	2
02/01/2023	-2,56%	-0,50	19,00	19,00	19,00	19,00	6K	1
09/11/2022	-4,88%	-1,00	19,50	19,50	19,50	19,50	2K	1
05/10/2022	3,54%	0,70	20,50	20,50	20,50	20,50	4K	2
02/09/2022	-0,05%	-0,01	19,80	19,80	19,80	19,80	2K	1
01/09/2022	4,26%	0,81	19,81	21,98	19,81	21,98	4K	2
19/08/2022	-3,85%	-0,76	19,00	19,00	19,00	19,00	2K	1
20/06/2022	-1,20%	-0,24	19,76	20,00	19,76	20,00	4K	2
10/06/2022	0,45%	0,09	20,00	20,00	20,00	20,00	2K	1
13/05/2022	-0,45%	-0,09	19,91	19,91	19,91	19,91	2K	1
11/04/2022	0,00%	0,00	20,00	20,00	20,00	20,00	2K	1
08/04/2022	0,00%	0,00	20,00	20,00	20,00	20,00	2K	1
06/04/2022	-0,74%	-0,15	20,00	20,00	20,00	20,00	2K	1
11/03/2022	-8,41%	-1,85	20,15	20,20	20,15	20,20	4K	2
10/03/2022	-4,35%	-1,00	22,00	23,00	22,00	27,60	30K	9
09/03/2022	15,00%	3,00	23,00	20,01	20,01	23,00	7K	3
21/02/2022	0,00%	0,00	20,00	23,97	20,00	24,67	18K	8
18/02/2022	0,00%	0,00	20,00	20,00	20,00	20,00	4K	2
15/02/2022	0,00%	0,00	20,00	20,00	20,00	20,00	4K	2
14/02/2022	0,00%	0,00	20,00	20,00	20,00	20,00	4K	2
08/02/2022	0,00%	0,00	20,00	20,00	20,00	20,00	8K	4
04/02/2022	0,00%	0,00	20,00	20,00	20,00	20,00	4K	2
25/01/2022	0,00%	0,00	20,00	20,00	20,00	20,00	2K	1
24/01/2022	-8,26%	-1,80	20,00	20,00	20,00	20,00	2K	1
21/01/2022	0,00%	0,00	21,80	21,80	21,80	21,80	2K	1
20/01/2022	-12,73%	-3,18	21,80	21,56	21,56	22,01	13K	6
19/11/2021	-0,08%	-0,02	24,98	24,98	24,98	24,98	2K	1
08/11/2021	21,95%	4,50	25,00	21,50	21,50	26,68	17K	6
03/11/2021	4,06%	0,80	20,50	20,50	20,50	20,50	4K	2
29/10/2021	-11,46%	-2,55	19,70	19,22	19,22	19,70	19K	9
24/09/2021	0,00%	0,00	22,25	22,25	22,25	22,25	2K	1
20/09/2021	0,00%	0,00	22,25	22,25	22,25	22,25	2K	1
02/09/2021	0,00%	0,00	22,25	22,25	22,25	22,25	2K	1
26/08/2021	0,00%	0,00	22,25	22,25	22,25	22,25	2K	1
24/08/2021	0,23%	0,05	22,25	22,20	22,20	22,25	4K	2
20/08/2021	0,00%	0,00	22,20	22,20	22,20	22,20	2K	1
19/08/2021	-0,22%	-0,05	22,20	22,25	22,20	22,90	20K	5
17/08/2021	0,00%	0,00	22,25	22,25	22,25	22,25	18K	3
16/08/2021	0,00%	0,00	22,25	22,25	22,25	22,25	2K	1
13/08/2021	-2,03%	-0,46	22,25	22,25	22,25	22,25	18K	6
05/08/2021	0,00%	0,00	22,71	22,71	22,71	22,71	2K	1
23/07/2021	-1,26%	-0,29	22,71	22,30	22,30	22,71	29K	7
16/07/2021	-2,17%	-0,51	23,00	23,00	23,00	23,00	2K	1
05/07/2021	-2,04%	-0,49	23,51	24,89	23,51	24,89	15K	3
02/07/2021	4,35%	1,00	24,00	24,00	24,00	24,00	12K	3
24/06/2021	2,86%	0,64	23,00	23,00	23,00	23,00	2K	1
23/06/2021	0,27%	0,06	22,36	22,70	22,36	22,70	5K	2
22/06/2021	-0,04%	-0,01	22,30	22,31	22,30	22,31	11K	2
18/06/2021	0,04%	0,01	22,31	22,31	22,31	22,31	2K	1
17/06/2021	-1,02%	-0,23	22,30	22,70	22,30	22,70	9K	4
14/06/2021	-1,18%	-0,27	22,53	22,80	22,53	22,80	11K	2
10/06/2021	0,57%	0,13	22,80	22,80	22,80	22,80	2K	1
09/06/2021	-2,41%	-0,56	22,67	22,95	22,67	22,95	9K	2
08/06/2021	-5,18%	-1,27	23,23	23,23	23,23	23,23	5K	2
04/06/2021	1,70%	0,41	24,50	23,00	23,00	24,50	26K	9
02/06/2021	-3,02%	-0,75	24,09	25,14	23,11	25,14	50K	14
01/06/2021	-6,05%	-1,60	24,84	26,76	24,51	26,76	18K	5
31/05/2021	1,07%	0,28	26,44	26,16	24,00	26,44	53K	18
28/05/2021	9,00%	2,16	26,16	24,50	24,50	34,90	642K	159
27/05/2021	11,21%	2,42	24,00	23,00	23,00	24,00	28K	9
24/05/2021	0,00%	0,00	21,58	21,58	21,58	21,58	2K	1
19/05/2021	2,03%	0,43	21,58	21,15	21,15	21,58	6K	3
18/05/2021	-3,86%	-0,85	21,15	21,15	21,15	21,15	2K	1
12/05/2021	-1,39%	-0,31	22,00	23,99	22,00	24,00	43K	10
05/05/2021	0,00%	0,00	22,31	22,31	22,31	22,31	2K	1
04/05/2021	-1,89%	-0,43	22,31	22,74	22,31	24,00	52K	13
03/05/2021	1,97%	0,44	22,74	22,30	22,30	22,74	5K	2
27/04/2021	0,00%	0,00	22,30	22,30	22,30	22,30	11K	2
26/04/2021	-	-	22,30	22,40	22,30	22,40	9K	3

Date,Open,High,Low,Close,Volume
27-Feb-24,20.01,20.01,20.01,20.01,2001
26-Feb-24,20.01,20.01,20.01,20.01,2001
21-Feb-24,19.99,19.99,19.99,19.99,5997
20-Feb-24,19.31,19.31,19.31,19.31,3862
19-Feb-24,19.51,19.51,19.51,19.51,1951
16-Feb-24,19.51,19.51,19.51,19.51,3902
15-Feb-24,19.32,19.32,19.32,19.32,1932
14-Feb-24,19.73,19.73,19.32,19.32,5837
09-Feb-24,19.73,21.29,19.73,21.29,6076
08-Feb-24,19.73,19.73,19.72,19.72,3945
06-Feb-24,22.80,23.70,21.50,21.50,27162
05-Feb-24,25.90,26.50,20.00,20.00,16108
02-Feb-24,27.99,27.99,23.00,23.00,27896
31-Jan-24,27.29,29.50,26.96,29.50,11104
30-Jan-24,33.01,40.36,26.75,26.75,103856
29-Jan-24,26.20,33.33,26.19,33.00,78696
26-Jan-24,22.00,24.00,22.00,22.04,38321
23-Jan-24,20.01,20.01,20.01,20.01,2001
21-Dec-23,20.00,20.01,20.00,20.00,6001
20-Dec-23,20.60,20.60,20.60,20.60,8240
19-Dec-23,20.61,20.61,20.60,20.60,4121
14-Dec-23,20.78,20.78,20.78,20.78,2078
30-Nov-23,20.01,22.58,20.01,21.49,6408
23-Nov-23,20.50,20.50,20.00,20.00,6100
21-Nov-23,21.00,21.00,21.00,21.00,4200
20-Nov-23,21.13,21.13,21.13,21.13,4226
17-Nov-23,21.52,21.52,20.74,21.38,12703
09-Nov-23,23.88,23.88,23.88,23.88,2388
17-Oct-23,23.92,23.92,23.92,23.92,2392
13-Sep-23,22.12,22.40,22.12,22.40,15519
25-Aug-23,23.88,23.88,23.88,23.88,4776
24-Aug-23,22.16,23.88,22.16,23.88,9043
22-Aug-23,20.00,20.00,20.00,20.00,4000
14-Aug-23,18.70,18.70,18.50,18.50,3720
19-Jul-23,18.50,18.50,18.50,18.50,1850
18-Jul-23,18.55,18.55,18.55,18.55,7410
17-Jul-23,19.85,19.85,19.85,19.85,5955
30-Jun-23,21.82,21.82,21.75,21.75,4357
29-Jun-23,21.30,21.56,21.30,21.56,6416
28-Jun-23,19.80,19.80,19.32,19.74,13633
26-Jun-23,22.82,22.82,22.82,22.82,4564
23-Jun-23,22.76,22.76,22.76,22.76,2276
22-Jun-23,23.53,25.39,22.76,23.00,31061
20-Jun-23,27.35,27.35,27.35,27.35,2735
19-Jun-23,23.72,27.68,23.72,27.68,113886
16-Jun-23,20.00,26.05,20.00,24.01,14429
09-Jun-23,21.99,21.99,19.51,19.51,6348
07-Jun-23,17.89,19.08,17.89,19.07,18720
06-Jun-23,17.88,19.97,17.88,19.97,5573
01-Jun-23,17.51,17.51,17.51,17.51,1751
31-May-23,17.14,17.56,17.13,17.56,12072
25-May-23,18.69,18.70,18.00,18.23,14724
24-May-23,19.79,19.79,19.79,19.79,1979
22-May-23,17.05,17.05,17.05,17.05,5115
17-May-23,17.51,17.51,17.05,17.05,12071
11-May-23,17.60,17.60,17.60,17.60,3520
28-Apr-23,18.01,18.01,16.00,17.04,11995
26-Apr-23,18.09,18.09,18.09,18.09,3618
20-Apr-23,18.05,18.05,18.05,18.05,1805
22-Mar-23,16.00,16.45,16.00,16.45,9690
17-Feb-23,19.79,19.80,18.50,18.50,7660
14-Feb-23,18.50,18.50,18.50,18.50,1850
09-Feb-23,18.51,18.51,18.50,18.50,5552
02-Feb-23,20.99,20.99,20.99,20.99,2099
31-Jan-23,19.00,19.00,18.50,18.50,9400
04-Jan-23,18.50,18.50,18.50,18.50,3700
02-Jan-23,19.00,19.00,19.00,19.00,5700
09-Nov-22,19.50,19.50,19.50,19.50,1950
05-Oct-22,20.50,20.50,20.50,20.50,4100
02-Sep-22,19.80,19.80,19.80,19.80,1980
01-Sep-22,21.98,21.98,19.81,19.81,4179
19-Aug-22,19.00,19.00,19.00,19.00,1900
20-Jun-22,20.00,20.00,19.76,19.76,3976
10-Jun-22,20.00,20.00,20.00,20.00,2000
13-May-22,19.91,19.91,19.91,19.91,1991
11-Apr-22,20.00,20.00,20.00,20.00,2000
08-Apr-22,20.00,20.00,20.00,20.00,2000
06-Apr-22,20.00,20.00,20.00,20.00,2000
11-Mar-22,20.20,20.20,20.15,20.15,4035
10-Mar-22,23.00,27.60,22.00,22.00,30010
09-Mar-22,20.01,23.00,20.01,23.00,6601
21-Feb-22,23.97,24.67,20.00,20.00,18013
18-Feb-22,20.00,20.00,20.00,20.00,4000
15-Feb-22,20.00,20.00,20.00,20.00,4000
14-Feb-22,20.00,20.00,20.00,20.00,4000
08-Feb-22,20.00,20.00,20.00,20.00,8000
04-Feb-22,20.00,20.00,20.00,20.00,4000
25-Jan-22,20.00,20.00,20.00,20.00,2000
24-Jan-22,20.00,20.00,20.00,20.00,2000
21-Jan-22,21.80,21.80,21.80,21.80,2180
20-Jan-22,21.56,22.01,21.56,21.80,13083
19-Nov-21,24.98,24.98,24.98,24.98,2498
08-Nov-21,21.50,26.68,21.50,25.00,17028
03-Nov-21,20.50,20.50,20.50,20.50,4100
29-Oct-21,19.22,19.70,19.22,19.70,19316
24-Sep-21,22.25,22.25,22.25,22.25,2225
20-Sep-21,22.25,22.25,22.25,22.25,2225
02-Sep-21,22.25,22.25,22.25,22.25,2225
26-Aug-21,22.25,22.25,22.25,22.25,2225
24-Aug-21,22.20,22.25,22.20,22.25,4445
20-Aug-21,22.20,22.20,22.20,22.20,2220
19-Aug-21,22.25,22.90,22.20,22.20,20065
17-Aug-21,22.25,22.25,22.25,22.25,17800
16-Aug-21,22.25,22.25,22.25,22.25,2225
13-Aug-21,22.25,22.25,22.25,22.25,17800
05-Aug-21,22.71,22.71,22.71,22.71,2271
23-Jul-21,22.30,22.71,22.30,22.71,29031
16-Jul-21,23.00,23.00,23.00,23.00,2300
05-Jul-21,24.89,24.89,23.51,23.51,14796
02-Jul-21,24.00,24.00,24.00,24.00,12000
24-Jun-21,23.00,23.00,23.00,23.00,2300
23-Jun-21,22.70,22.70,22.36,22.36,4506
22-Jun-21,22.31,22.31,22.30,22.30,11154
18-Jun-21,22.31,22.31,22.31,22.31,2231
17-Jun-21,22.70,22.70,22.30,22.30,9010
14-Jun-21,22.80,22.80,22.53,22.53,11373
10-Jun-21,22.80,22.80,22.80,22.80,2280
09-Jun-21,22.95,22.95,22.67,22.67,9096
08-Jun-21,23.23,23.23,23.23,23.23,4646
04-Jun-21,23.00,24.50,23.00,24.50,25854
02-Jun-21,25.14,25.14,23.11,24.09,50168
01-Jun-21,26.76,26.76,24.51,24.84,18061
31-May-21,26.16,26.44,24.00,26.44,52802
28-May-21,24.50,34.90,24.50,26.16,641666
27-May-21,23.00,24.00,23.00,24.00,28228
24-May-21,21.58,21.58,21.58,21.58,2158
19-May-21,21.15,21.58,21.15,21.58,6388
18-May-21,21.15,21.15,21.15,21.15,2115
12-May-21,23.99,24.00,22.00,22.00,43288
05-May-21,22.31,22.31,22.31,22.31,2231
04-May-21,22.74,24.00,22.31,22.31,51699
03-May-21,22.30,22.74,22.30,22.74,4504
27-Apr-21,22.30,22.30,22.30,22.30,11150
26-Apr-21,22.40,22.40,22.30,22.30,8936

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BMIN3