ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BMKS3

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

empresa: bmks3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/05/20260,27%1,00371,00373,70370,11373,705K9
21/05/2026-0,27%-1,00370,00371,18370,00378,997K11
20/05/2026-0,40%-1,49371,00374,97370,16379,399K15
19/05/2026-0,51%-1,90372,49370,02370,02372,5020K18
18/05/20261,16%4,29374,39380,00370,52380,0011K11
15/05/2026-2,35%-8,90370,10380,00370,00380,0031K28
14/05/20261,07%4,00379,00379,99379,00379,996K8
13/05/20261,35%4,98375,00375,00375,00381,0053K21
12/05/2026-2,63%-9,98370,02380,00370,02384,9918K15
11/05/2026-3,55%-13,98380,00394,99370,01394,9943K35
08/05/20260,70%2,73393,98394,99389,00394,9920K21
07/05/20260,00%0,00391,25392,00391,25395,0015K12
06/05/2026-1,92%-7,64391,25389,00389,00394,9941K18
05/05/20262,28%8,89398,89398,99390,02398,998K9
04/05/2026-1,89%-7,50390,00397,50390,00403,5037K26
30/04/2026-3,28%-13,49397,50411,00397,50415,0087K37
29/04/20262,01%8,09410,99406,93390,00410,9997K35
28/04/20261,24%4,92402,90405,00399,00405,0031K17
27/04/2026-0,26%-1,02397,98402,99392,00402,9962K30
24/04/2026-2,68%-11,00399,00411,99399,00414,89174K34
23/04/2026-0,48%-1,99410,00408,99408,99410,0024K9
22/04/20263,26%12,99411,99402,99399,00413,0040K27
20/04/20260,00%0,00399,00399,00399,00399,0024K9
17/04/2026-3,36%-13,89399,00413,00390,00413,0015K11
16/04/20263,74%14,89412,89401,98386,00413,0035K13
15/04/20260,76%3,00398,00398,95390,00399,008K10
14/04/20263,66%13,94395,00399,99394,00399,9915K10
13/04/2026-3,80%-15,04381,06399,00381,05400,07138K34
10/04/20260,03%0,10396,10399,96396,00400,0026K17
09/04/20263,12%12,00396,00384,00384,00397,9030K18
08/04/20261,05%4,00384,00385,99380,01386,4915K17
07/04/20260,00%0,00380,00384,99380,00386,006K7
06/04/2026-1,55%-5,97380,00381,00380,00385,9618K12
02/04/20262,11%7,97385,97380,00378,99386,0038K29
01/04/2026-0,79%-3,00378,00368,01368,01379,9943K27
31/03/20260,53%2,00381,00377,01363,01400,00100K62
30/03/2026-2,38%-9,23379,00380,00373,16387,5025K17
27/03/20260,84%3,23388,23387,50385,00392,0033K28
26/03/2026-0,21%-0,82385,00373,12373,12387,498K7
25/03/20261,67%6,32385,82386,00385,82386,001K3
24/03/2026-1,68%-6,50379,50379,00379,00387,506K8
23/03/20260,08%0,29386,00387,50382,00387,507K11
20/03/20260,97%3,71385,71386,00385,71386,001K3
19/03/20261,06%4,00382,00387,50372,06387,5014K6
18/03/2026-0,52%-1,99378,00379,99373,00387,8921K15
17/03/20260,00%0,00379,99377,00372,01379,9955K13
16/03/20260,53%1,99379,99378,01372,00380,0015K10
13/03/20260,00%0,00378,00385,99378,00386,0014K12
12/03/2026-0,79%-3,00378,00384,81372,23386,0014K13
11/03/2026-0,13%-0,51381,00373,90373,90384,9961K17
10/03/20260,90%3,40381,51381,51381,51381,512K2
09/03/20260,29%1,11378,11377,00377,00385,9921K17
06/03/2026-1,33%-5,09377,00382,00376,10389,5756K24
05/03/20260,02%0,09382,09383,00372,01383,007K8
04/03/20262,55%9,50382,00382,99375,76383,0015K15
03/03/2026-3,75%-14,50372,50387,00371,31387,0015K10
02/03/20260,78%3,00387,00379,00374,00387,8228K21
27/02/20262,98%11,10384,00372,00371,01386,7911K12
26/02/20260,51%1,90372,90373,00371,00387,8342K24
25/02/20260,27%1,00371,00375,95369,60375,9550K26
24/02/2026-1,79%-6,76370,00375,99370,00375,9959K23
23/02/20261,82%6,75376,76377,32369,80377,9159K30
20/02/2026-0,11%-0,40370,01374,12369,83377,5924K25
19/02/2026-0,83%-3,11370,41373,52370,00379,7969K41
18/02/2026-1,19%-4,48373,52378,00373,52378,004K3
13/02/20261,06%3,95378,00377,80376,00381,9022K21
12/02/2026-0,26%-0,96374,05384,88374,04384,8832K18
11/02/2026-1,22%-4,65375,01383,46373,07383,4680K37
10/02/20261,24%4,66379,66376,00373,03379,9945K29
09/02/2026-0,53%-2,00375,00377,00372,00377,5032K17
06/02/2026-0,53%-2,00377,00378,00375,59387,0817K17
05/02/20260,26%1,00379,00387,83377,00387,8368K24
04/02/2026-2,20%-8,50378,00387,65375,35387,85108K47
03/02/2026-0,13%-0,49386,50378,52377,51386,9190K58
02/02/20261,84%6,99386,99383,80378,03387,0015K17
30/01/2026-1,81%-6,99380,00387,94380,00388,9949K31
29/01/20260,25%0,98386,99388,00380,02392,3862K30
28/01/2026-1,65%-6,48386,01392,49386,01392,4930K14
27/01/20262,19%8,43392,49385,00383,01394,9838K18
26/01/2026-1,77%-6,94384,06392,00382,11392,6422K13
23/01/20260,52%2,02391,00387,22381,05392,6447K22
22/01/2026-0,89%-3,51388,98389,99380,03392,6462K24
21/01/20262,21%8,50392,49397,99373,60397,9920K16
20/01/20260,57%2,18383,99385,63380,00385,6340K22
19/01/2026-0,83%-3,19381,81388,93381,06392,0022K8
16/01/2026-1,27%-4,97385,00391,99380,00391,9926K18
15/01/20262,35%8,96389,97381,00381,00392,3949K19
14/01/20260,27%1,01381,01377,01377,01398,5927K21
13/01/20260,76%2,87380,00389,97380,00390,0029K22
12/01/20260,57%2,13377,13379,05375,15388,9927K21
09/01/2026-0,53%-2,00375,00380,77374,31384,0021K18
08/01/20260,26%0,99377,00379,78370,00389,8845K33
07/01/2026-3,58%-13,98376,01376,62376,01389,975K6
06/01/20264,54%16,93389,99399,95372,02399,9531K21
05/01/20260,79%2,91373,06370,15370,15400,0077K35
02/01/2026-4,85%-18,85370,15381,22367,01391,0014K17
30/12/2025-0,13%-0,50389,00381,70360,00393,9817K15
29/12/20250,93%3,60389,50388,99385,00390,0061K29
26/12/20251,85%7,00385,90385,99383,99385,9913K14
23/12/2025-0,29%-1,09378,90386,00378,90386,0010K12
22/12/20250,00%-0,01379,99380,00377,90380,0017K10
19/12/20250,01%0,03380,00379,97374,00384,9024K22
18/12/20251,87%6,97379,97373,53373,53383,4618K11
17/12/20250,00%0,01373,00374,00373,00379,997K10
16/12/2025-1,06%-4,01372,99380,00372,99387,0030K27
15/12/20251,15%4,29377,00376,44373,00396,1915K20
12/12/20250,46%1,70372,71385,99372,55385,9922K16
11/12/2025-1,07%-4,00371,01375,01371,01384,9918K20
10/12/20250,81%3,01375,01388,89373,10388,8942K35
09/12/2025-2,36%-9,00372,00396,55367,25396,55135K83
08/12/20250,26%1,00381,00399,00370,02400,0036K35
05/12/20251,33%4,98380,00394,05360,00394,0593K42
04/12/2025-1,31%-4,98375,02372,40372,40385,0042K31
03/12/20251,33%5,00380,00375,12360,00381,0030K25
02/12/20252,74%10,00375,00381,05350,00399,9847K53
01/12/2025-3,45%-13,05365,00381,00343,00382,99238K138
28/11/2025-0,25%-0,95378,05379,00377,02382,9938K32
27/11/2025-2,07%-8,00379,00388,19377,01388,1980K73
26/11/2025-24,13%-123,06387,00413,99373,00425,00388K150
25/11/20250,00%0,01510,06511,47500,00511,47137K69
24/11/20254,52%22,05510,05492,88492,88513,99469K116
21/11/20250,41%2,00488,00488,00487,02492,8431K15
19/11/20250,62%3,00486,00483,05483,00493,9557K22
18/11/2025-1,43%-7,00483,00480,20480,20490,0036K32
17/11/20250,00%0,00490,00495,00472,51495,0058K29
14/11/20252,08%10,00490,00489,97478,00498,00191K29
13/11/2025-4,00%-20,00480,00512,99478,00512,99629K84
12/11/2025-2,25%-11,50500,00513,99495,00514,8061K31
11/11/2025-0,68%-3,49511,50514,98481,00514,98189K77
10/11/20251,18%5,99514,99519,50510,01519,50259K91
07/11/2025-0,20%-1,01509,00511,00505,00529,97113K36
06/11/2025-0,78%-4,02510,01519,50505,00528,9784K38
05/11/2025-0,19%-0,97514,03533,99511,20535,00401K126
04/11/2025--515,00497,00497,00530,00643K184


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar