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
24/03/20250,00%0,00384,00384,00384,00384,007682
21/03/20256,67%24,00384,00364,00364,00398,9940K17
19/03/20250,28%1,00360,00359,00359,00360,0067K9
18/03/2025-0,28%-1,00359,00350,00348,00359,905K7
17/03/20250,00%0,00360,00360,00360,00360,003K5
14/03/20250,56%2,00360,00360,00350,00360,0012K10
13/03/2025-0,28%-1,00358,00350,00348,00358,002K4
12/03/2025-0,28%-1,00359,00345,99345,99359,005K9
11/03/2025-1,34%-4,90360,00355,55355,55360,007152
07/03/20250,25%0,90364,90364,00346,08364,9011K9
06/03/20250,00%0,00364,00364,00355,00364,0019K5
05/03/20252,54%9,00364,00360,00355,00364,001K3
28/02/2025-1,39%-5,00355,00355,00355,00355,003551
27/02/20250,00%0,00360,00360,00359,50360,0013K3
26/02/20251,41%5,00360,00355,00355,00360,0022K5
25/02/20250,00%0,00355,00355,00355,00355,003K2
24/02/20250,28%1,00355,00360,00355,00360,0030K5
21/02/20250,00%0,00354,00354,00354,00354,003541
20/02/20252,61%9,00354,00345,00345,00354,002K4
18/02/2025-4,17%-15,00345,00342,05336,80359,5016K15
17/02/20250,14%0,50360,00358,49355,00360,0042K7
14/02/20252,69%9,41359,50360,00358,90360,004K6
13/02/2025-1,94%-6,91350,09335,08335,08366,908K12
12/02/20255,28%17,89357,00355,00355,00357,008K8
11/02/2025-8,35%-30,89339,11373,00335,79373,0024K65
10/02/20250,00%0,00370,00373,00370,00378,0722K9
07/02/2025-2,13%-8,07370,00375,00370,00375,0016K4
06/02/20251,91%7,07378,07372,00372,00378,072K3
05/02/2025-1,65%-6,22371,00365,00365,00371,007362
04/02/20252,64%9,72377,22372,00372,00378,072K5
03/02/20250,14%0,50367,50367,50367,50367,505K1
31/01/20250,14%0,50367,00366,50358,10367,0012K6
30/01/20254,71%16,50366,50366,50366,50366,502K2
27/01/20251,44%4,96350,00345,04345,04350,009K4
24/01/20254,56%15,04345,04350,00334,00350,002K4
23/01/2025-0,03%-0,11330,00329,00328,00331,2818K10
22/01/20250,03%0,11330,11350,00330,11350,003K4
20/01/2025-1,93%-6,51330,00330,01330,00335,0012K8
17/01/2025-0,15%-0,49336,51331,00331,00363,005K10
16/01/20250,60%2,00337,00337,00337,00337,003371
15/01/2025-2,91%-10,04335,00354,00335,00354,0010K8
14/01/20251,48%5,04345,04349,50345,04354,004K6
13/01/20251,80%6,00340,00339,50325,00340,0018K10
09/01/20255,36%16,99334,00317,01317,01335,0012K7
08/01/2025-3,94%-12,99317,01332,00314,00332,0013K13
07/01/2025-1,40%-4,70330,00334,70330,00334,7012K33
06/01/2025-0,09%-0,30334,70335,00334,70335,001K3
03/01/2025-0,59%-2,00335,00330,00330,00335,0014K6
02/01/20254,33%14,00337,00325,00321,00339,006K8
30/12/20242,54%8,00323,00310,00310,00323,007K13
26/12/20240,00%0,00315,00315,00315,00315,003K5
23/12/20240,96%3,00315,00312,00312,00315,0010K5
20/12/2024-0,51%-1,60312,00312,80312,00312,802K3
19/12/2024-2,00%-6,40313,60313,60312,00313,6050K7
18/12/20242,20%6,88320,00323,90313,13329,0010K9
17/12/2024-0,60%-1,88313,12317,80313,12320,0037K7
16/12/2024-0,91%-2,90315,00315,00314,00315,0014K9
13/12/20242,22%6,90317,90316,00316,00317,903K6
12/12/20240,27%0,85311,00313,00311,00316,9445K14
11/12/2024-1,82%-5,75310,15315,90310,15315,903K2
10/12/20241,90%5,90315,90310,00308,00315,9026K16
09/12/20240,00%0,00310,00307,15307,15310,0010K5
06/12/20241,44%4,40310,00306,00305,61310,007K7
05/12/20240,20%0,60305,60305,00305,00310,006K6
04/12/2024-0,39%-1,20305,00306,30302,60312,9070K36
03/12/20240,20%0,60306,20312,90306,20312,906192
02/12/2024-1,09%-3,38305,60305,10305,10312,8914K45
29/11/20240,64%1,98308,98309,00305,10309,007K12
28/11/20240,66%2,00307,00311,49307,00313,0032K21
27/11/2024-0,97%-3,00305,00311,30305,00311,3012K10
26/11/2024-0,65%-2,00308,00308,12308,00308,122K4
25/11/20240,32%1,00310,00313,95308,35313,993K7
22/11/2024-1,89%-5,94309,00314,00309,00314,004K5
21/11/20241,62%5,03314,94309,91309,91314,945K7
19/11/20240,88%2,71309,91307,23307,22309,9166K18
18/11/2024-0,13%-0,40307,20307,20307,20307,2021K4
14/11/2024-0,13%-0,40307,60308,00307,56308,0067K18
13/11/20240,33%1,00308,00309,99308,00310,0020K7
12/11/2024-0,94%-2,90307,00314,98307,00314,98155K62
11/11/20240,58%1,80309,90307,06307,06312,995K5
06/11/20240,03%0,10308,10306,11306,11315,703K5
05/11/2024-0,79%-2,44308,00310,44308,00316,0015K4
04/11/20240,01%0,02310,44306,11306,11310,447K7
01/11/2024-0,82%-2,58310,42306,74306,74310,421K2
31/10/20242,55%7,79313,00309,06309,00313,004K3
29/10/2024-1,23%-3,79305,21309,00305,21309,002K5
28/10/20240,64%1,97309,00311,99309,00313,987K6
25/10/20240,00%0,01307,03307,03307,03307,033071
24/10/20240,27%0,82307,02307,99307,02314,506K7
23/10/20240,35%1,06306,20306,20306,20306,206K8
22/10/2024-0,28%-0,86305,14310,11305,14310,114K7
21/10/2024-0,65%-2,00306,00306,02305,00307,9955K26
18/10/20240,00%0,00308,00306,00306,00308,0018K8
17/10/20240,00%0,00308,00306,00304,25308,006K6
15/10/2024-0,64%-1,98308,00308,00308,00308,003081
14/10/2024-0,01%-0,02309,98309,99304,11309,9911K7
11/10/20240,00%0,00310,00310,00304,00310,0060K25
10/10/20241,64%5,00310,00310,00305,50310,0010K5
09/10/2024-1,61%-5,00305,00302,51302,51310,0020K12
08/10/20241,64%5,00310,00308,05308,05310,0011K10
07/10/2024-0,94%-2,90305,00302,54302,54306,002K4
04/10/20240,62%1,90307,90305,10305,10310,993K5
03/10/20240,00%0,00306,00306,01306,00306,014K5
02/10/2024-1,29%-3,99306,00309,98305,11309,982K6
01/10/20240,00%0,01309,99309,98305,00310,003K4
30/09/20240,97%2,98309,98309,99307,00309,992K4
27/09/20241,66%5,00307,00307,79305,00309,996K7
26/09/2024-1,31%-4,00302,00306,00302,00307,0159K38
25/09/2024-1,29%-4,00306,00319,98300,00319,98260K63
24/09/2024-0,32%-1,00310,00310,99305,10311,0031K17
23/09/2024-1,27%-4,00311,00315,00310,00315,00226K77
20/09/2024-1,53%-4,88315,00319,00311,00319,0011K11
19/09/2024-3,06%-10,11319,88329,00303,00329,00291K43
18/09/2024-0,90%-3,01329,99333,00311,00334,00191K49
17/09/2024-0,30%-0,99333,00330,00330,00334,4810K6
16/09/2024-0,15%-0,51333,99334,00324,00334,4919K4
13/09/20240,48%1,60334,50331,99331,99334,50112K10
12/09/2024-0,33%-1,10332,90321,01320,20334,9932K18
11/09/20241,21%4,00334,00334,99325,00335,004K5
10/09/20243,12%9,99330,00327,00327,00338,9061K15
09/09/2024-1,54%-4,99320,01339,79315,01339,9025K17
06/09/2024-0,91%-3,00325,00324,00310,00328,9931K16
05/09/2024-0,91%-3,00328,00340,00315,29345,0035K20
04/09/20248,12%24,86331,00315,00312,00345,00130K75
03/09/20240,01%0,04306,14309,99305,59310,0036K27
02/09/2024-0,46%-1,41306,10307,51305,03310,008K18
30/08/20241,12%3,41307,51305,00305,00314,9911K8
28/08/2024-1,90%-5,90304,10310,00304,10314,904K6
27/08/2024-1,58%-4,99310,00312,00308,00315,008K12
26/08/20241,61%4,99314,99314,99303,53315,0015K11
23/08/20240,00%0,00310,00314,00310,00314,005K4
22/08/20240,00%0,00310,00310,04310,00310,069K10
21/08/2024-0,16%-0,50310,00310,00310,00315,0012K9
20/08/2024--310,50311,51300,00319,4922K26


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar