Cotação atual, histórico e gráfico do papel: BMRE39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/12/2025 | 0,43% | 0,26 | 61,20 | 60,79 | 60,79 | 61,20 | 243 | 2 |
| 15/12/2025 | 0,00% | 0,00 | 60,94 | 60,94 | 60,94 | 60,94 | 60 | 1 |
| 11/12/2025 | -2,25% | -1,40 | 60,94 | 60,94 | 60,94 | 60,94 | 60 | 1 |
| 09/12/2025 | -1,42% | -0,90 | 62,34 | 62,34 | 62,34 | 62,34 | 62 | 1 |
| 10/09/2025 | 4,34% | 2,63 | 63,24 | 63,24 | 63,24 | 63,24 | 126 | 1 |
| 10/06/2025 | 1,02% | 0,61 | 60,61 | 60,61 | 60,61 | 60,61 | 6K | 1 |
| 09/05/2025 | -0,61% | -0,37 | 60,00 | 60,00 | 60,00 | 60,00 | 120 | 1 |
|
|
| 07/04/2025 | -5,79% | -3,71 | 60,37 | 58,15 | 58,15 | 60,37 | 12K | 2 |
| 14/10/2024 | -5,04% | -3,40 | 64,08 | 64,01 | 64,01 | 64,08 | 128 | 2 |
| 17/09/2024 | 1,17% | 0,78 | 67,48 | 67,48 | 67,48 | 67,48 | 67 | 1 |
| 13/09/2024 | 0,72% | 0,48 | 66,70 | 66,70 | 66,70 | 66,70 | 7K | 1 |
| 09/09/2024 | 2,19% | 1,42 | 66,22 | 66,22 | 66,22 | 66,22 | 66 | 1 |
| 23/08/2024 | 2,27% | 1,44 | 64,80 | 64,80 | 64,80 | 64,80 | 32K | 5 |
| 15/08/2024 | -1,95% | -1,26 | 63,36 | 63,36 | 63,36 | 63,36 | 2K | 1 |
| 08/08/2024 | 5,93% | 3,62 | 64,62 | 64,62 | 64,62 | 64,62 | 193 | 1 |
| 26/06/2024 | -0,81% | -0,50 | 61,00 | 61,00 | 61,00 | 61,00 | 610 | 1 |
| 07/06/2024 | 3,54% | 2,10 | 61,50 | 61,50 | 61,50 | 61,50 | 615 | 1 |
| 03/06/2024 | 3,88% | 2,22 | 59,40 | 59,29 | 59,29 | 59,40 | 12K | 3 |
| 07/05/2024 | 1,53% | 0,86 | 57,18 | 57,18 | 57,18 | 57,18 | 57 | 1 |
| 19/04/2024 | 0,79% | 0,44 | 56,32 | 56,32 | 56,32 | 56,32 | 281 | 1 |
| 16/04/2024 | -2,38% | -1,36 | 55,88 | 55,88 | 55,88 | 55,88 | 558 | 1 |
| 20/03/2024 | 3,10% | 1,72 | 57,24 | 57,24 | 57,24 | 57,24 | 286 | 1 |
| 29/02/2024 | 2,34% | 1,27 | 55,52 | 55,48 | 55,48 | 55,52 | 33K | 4 |
| 27/02/2024 | -0,53% | -0,29 | 54,25 | 54,35 | 54,25 | 54,35 | 11K | 2 |
| 26/02/2024 | 1,32% | 0,71 | 54,54 | 54,75 | 54,53 | 57,93 | 131K | 17 |
| 20/02/2024 | 0,06% | 0,03 | 53,83 | 54,06 | 53,83 | 54,06 | 161 | 3 |
| 09/02/2024 | 0,13% | 0,07 | 53,80 | 53,98 | 53,80 | 57,15 | 162K | 27 |
| 07/02/2024 | -7,62% | -4,43 | 53,73 | 53,67 | 53,67 | 53,73 | 107 | 2 |
| 13/07/2023 | 1,89% | 1,08 | 58,16 | 58,28 | 58,16 | 58,28 | 3K | 2 |
| 29/06/2023 | -26,68% | -20,77 | 57,08 | 57,08 | 57,08 | 57,08 | 57 | 1 |
| 19/01/2023 | - | - | 77,85 | 77,85 | 77,85 | 77,85 | 77 | 1 |
Date,Open,High,Low,Close,Volume
18-Dec-25,60.79,61.20,60.79,61.20,243
15-Dec-25,60.94,60.94,60.94,60.94,60
11-Dec-25,60.94,60.94,60.94,60.94,60
09-Dec-25,62.34,62.34,62.34,62.34,62
10-Sep-25,63.24,63.24,63.24,63.24,126
10-Jun-25,60.61,60.61,60.61,60.61,6061
09-May-25,60.00,60.00,60.00,60.00,120
07-Apr-25,58.15,60.37,58.15,60.37,11852
14-Oct-24,64.01,64.08,64.01,64.08,128
17-Sep-24,67.48,67.48,67.48,67.48,67
13-Sep-24,66.70,66.70,66.70,66.70,6670
09-Sep-24,66.22,66.22,66.22,66.22,66
23-Aug-24,64.80,64.80,64.80,64.80,32400
15-Aug-24,63.36,63.36,63.36,63.36,1900
08-Aug-24,64.62,64.62,64.62,64.62,193
26-Jun-24,61.00,61.00,61.00,61.00,610
07-Jun-24,61.50,61.50,61.50,61.50,615
03-Jun-24,59.29,59.40,59.29,59.40,11987
07-May-24,57.18,57.18,57.18,57.18,57
19-Apr-24,56.32,56.32,56.32,56.32,281
16-Apr-24,55.88,55.88,55.88,55.88,558
20-Mar-24,57.24,57.24,57.24,57.24,286
29-Feb-24,55.48,55.52,55.48,55.52,33300
27-Feb-24,54.35,54.35,54.25,54.25,10860
26-Feb-24,54.75,57.93,54.53,54.54,131432
20-Feb-24,54.06,54.06,53.83,53.83,161
09-Feb-24,53.98,57.15,53.80,53.80,162026
07-Feb-24,53.67,53.73,53.67,53.73,107
13-Jul-23,58.28,58.28,58.16,58.16,3493
29-Jun-23,57.08,57.08,57.08,57.08,57
19-Jan-23,77.85,77.85,77.85,77.85,77
*exoneração de responsabilidade e termos de uso