Cotação atual, histórico e gráfico do papel: BRKM3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -0,83% | -0,30 | 35,90 | 36,08 | 35,90 | 36,15 | 195K | 27 |
| 17/07/2019 | -0,14% | -0,05 | 36,20 | 36,40 | 36,04 | 36,42 | 224K | 29 |
| 16/07/2019 | -2,32% | -0,86 | 36,25 | 37,12 | 36,01 | 37,12 | 299K | 47 |
| 15/07/2019 | -0,78% | -0,29 | 37,11 | 37,00 | 37,00 | 37,30 | 89K | 20 |
| 12/07/2019 | 1,08% | 0,40 | 37,40 | 37,47 | 37,10 | 37,99 | 437K | 60 |
| 11/07/2019 | 0,00% | 0,00 | 37,00 | 37,24 | 36,70 | 37,24 | 266K | 37 |
| 10/07/2019 | -1,41% | -0,53 | 37,00 | 37,64 | 35,81 | 37,64 | 2M | 157 |
| 08/07/2019 | 0,21% | 0,08 | 37,53 | 37,49 | 37,00 | 38,00 | 402K | 53 |
| 05/07/2019 | 3,68% | 1,33 | 37,45 | 36,12 | 36,12 | 37,56 | 2M | 102 |
| 04/07/2019 | 2,18% | 0,77 | 36,12 | 35,15 | 35,00 | 36,29 | 661K | 83 |
| 03/07/2019 | 0,68% | 0,24 | 35,35 | 35,10 | 35,00 | 35,35 | 207K | 31 |
| 02/07/2019 | -0,65% | -0,23 | 35,11 | 35,50 | 35,00 | 35,50 | 545K | 38 |
| 01/07/2019 | 0,97% | 0,34 | 35,34 | 35,00 | 34,55 | 35,35 | 364K | 44 |
| 28/06/2019 | 1,45% | 0,50 | 35,00 | 35,20 | 34,77 | 35,45 | 218K | 34 |
| 27/06/2019 | -1,46% | -0,51 | 34,50 | 35,01 | 34,50 | 35,02 | 310K | 41 |
| 26/06/2019 | -0,51% | -0,18 | 35,01 | 35,18 | 35,00 | 35,50 | 193K | 46 |
| 25/06/2019 | -1,76% | -0,63 | 35,19 | 35,82 | 35,17 | 35,92 | 394K | 70 |
| 24/06/2019 | 0,34% | 0,12 | 35,82 | 35,97 | 35,55 | 35,98 | 226K | 33 |
| 21/06/2019 | 1,97% | 0,69 | 35,70 | 35,00 | 35,00 | 35,97 | 743K | 61 |
| 19/06/2019 | 0,00% | 0,00 | 35,01 | 34,90 | 34,58 | 35,57 | 224K | 42 |
| 18/06/2019 | 0,89% | 0,31 | 35,01 | 34,57 | 34,00 | 35,70 | 876K | 114 |
| 17/06/2019 | -1,03% | -0,36 | 34,70 | 35,06 | 34,70 | 35,12 | 220K | 37 |
| 14/06/2019 | 0,57% | 0,20 | 35,06 | 35,09 | 34,45 | 35,35 | 226K | 35 |
| 13/06/2019 | 2,50% | 0,85 | 34,86 | 34,89 | 34,50 | 35,66 | 699K | 81 |
| 12/06/2019 | 0,03% | 0,01 | 34,01 | 33,99 | 33,99 | 34,47 | 398K | 51 |
| 11/06/2019 | 1,31% | 0,44 | 34,00 | 33,57 | 33,48 | 34,00 | 542K | 62 |
| 10/06/2019 | -0,47% | -0,16 | 33,56 | 33,76 | 32,60 | 33,98 | 536K | 74 |
| 07/06/2019 | -1,55% | -0,53 | 33,72 | 34,70 | 33,55 | 34,80 | 801K | 112 |
| 06/06/2019 | -1,24% | -0,43 | 34,25 | 34,77 | 34,25 | 36,00 | 2M | 168 |
| 05/06/2019 | 0,61% | 0,21 | 34,68 | 36,05 | 34,66 | 36,49 | 3M | 475 |
| 04/06/2019 | -11,46% | -4,46 | 34,47 | 36,00 | 33,14 | 36,00 | 5M | 495 |
| 03/06/2019 | -2,67% | -1,07 | 38,93 | 40,22 | 38,93 | 40,25 | 231K | 35 |
| 31/05/2019 | 2,30% | 0,90 | 40,00 | 39,05 | 38,70 | 40,05 | 243K | 21 |
| 30/05/2019 | -1,34% | -0,53 | 39,10 | 40,50 | 39,10 | 40,50 | 120K | 15 |
| 29/05/2019 | -0,60% | -0,24 | 39,63 | 40,50 | 39,63 | 40,50 | 56K | 12 |
| 28/05/2019 | 0,66% | 0,26 | 39,87 | 40,52 | 39,87 | 41,00 | 158K | 26 |
| 27/05/2019 | -2,68% | -1,09 | 39,61 | 40,30 | 39,61 | 40,30 | 116K | 14 |
| 24/05/2019 | -1,21% | -0,50 | 40,70 | 40,95 | 40,11 | 40,95 | 81K | 12 |
| 23/05/2019 | 0,49% | 0,20 | 41,20 | 41,07 | 41,07 | 42,99 | 59K | 11 |
| 22/05/2019 | -1,91% | -0,80 | 41,00 | 42,90 | 41,00 | 42,90 | 71K | 11 |
| 21/05/2019 | 5,29% | 2,10 | 41,80 | 38,91 | 38,91 | 42,50 | 384K | 55 |
| 20/05/2019 | 9,07% | 3,30 | 39,70 | 36,99 | 36,99 | 39,70 | 151K | 20 |
| 17/05/2019 | -1,62% | -0,60 | 36,40 | 37,00 | 36,40 | 37,35 | 225K | 22 |
| 16/05/2019 | -4,39% | -1,70 | 37,00 | 38,70 | 37,00 | 38,70 | 83K | 13 |
| 15/05/2019 | 1,82% | 0,69 | 38,70 | 38,00 | 37,52 | 38,91 | 111K | 16 |
| 14/05/2019 | 1,36% | 0,51 | 38,01 | 37,70 | 36,50 | 39,00 | 201K | 37 |
| 13/05/2019 | -5,78% | -2,30 | 37,50 | 39,81 | 37,47 | 39,81 | 408K | 40 |
| 10/05/2019 | -0,82% | -0,33 | 39,80 | 40,12 | 39,51 | 40,30 | 762K | 43 |
| 09/05/2019 | -4,48% | -1,88 | 40,13 | 41,90 | 40,12 | 41,90 | 382K | 46 |
| 08/05/2019 | -3,34% | -1,45 | 42,01 | 44,01 | 42,00 | 44,01 | 490K | 50 |
| 07/05/2019 | -2,60% | -1,16 | 43,46 | 44,65 | 43,28 | 44,65 | 294K | 22 |
| 06/05/2019 | -2,77% | -1,27 | 44,62 | 44,93 | 44,58 | 45,00 | 107K | 11 |
| 03/05/2019 | -0,11% | -0,05 | 45,89 | 45,94 | 45,66 | 45,94 | 170K | 13 |
| 02/05/2019 | -4,05% | -1,94 | 45,94 | 47,54 | 45,94 | 47,54 | 79K | 9 |
| 30/04/2019 | 1,89% | 0,89 | 47,88 | 47,30 | 47,02 | 47,90 | 43K | 8 |
| 29/04/2019 | 2,49% | 1,14 | 46,99 | 46,00 | 46,00 | 46,99 | 14K | 2 |
| 26/04/2019 | -0,65% | -0,30 | 45,85 | 46,65 | 45,85 | 46,93 | 148K | 7 |
| 25/04/2019 | 0,30% | 0,14 | 46,15 | 45,50 | 45,50 | 46,19 | 46K | 7 |
| 24/04/2019 | -1,05% | -0,49 | 46,01 | 46,02 | 46,01 | 46,02 | 18K | 3 |
| 23/04/2019 | -1,15% | -0,54 | 46,50 | 47,05 | 46,50 | 47,05 | 80K | 14 |
| 22/04/2019 | -1,18% | -0,56 | 47,04 | 47,17 | 47,00 | 47,17 | 132K | 9 |
| 18/04/2019 | 0,32% | 0,15 | 47,60 | 47,50 | 47,50 | 48,48 | 119K | 8 |
| 17/04/2019 | -0,13% | -0,06 | 47,45 | 47,56 | 47,00 | 47,56 | 681K | 16 |
| 16/04/2019 | -1,53% | -0,74 | 47,51 | 48,00 | 47,11 | 48,00 | 181K | 20 |
| 15/04/2019 | -4,23% | -2,13 | 48,25 | 50,00 | 48,11 | 50,00 | 382K | 26 |
| 12/04/2019 | 2,82% | 1,38 | 50,38 | 50,27 | 49,52 | 50,38 | 225K | 25 |
| 11/04/2019 | 0,57% | 0,28 | 49,00 | 49,00 | 49,00 | 49,00 | 29K | 3 |
| 10/04/2019 | -0,55% | -0,27 | 48,72 | 48,89 | 48,72 | 49,01 | 557K | 9 |
| 09/04/2019 | 0,99% | 0,48 | 48,99 | 47,16 | 47,15 | 48,99 | 88K | 8 |
| 08/04/2019 | 0,85% | 0,41 | 48,51 | 48,90 | 48,50 | 49,95 | 156K | 13 |
| 05/04/2019 | -2,63% | -1,30 | 48,10 | 49,39 | 48,10 | 49,50 | 68K | 12 |
| 04/04/2019 | -1,18% | -0,59 | 49,40 | 50,50 | 49,40 | 50,50 | 40K | 5 |
| 02/04/2019 | -2,93% | -1,51 | 49,99 | 51,50 | 49,81 | 51,50 | 100K | 6 |
| 01/04/2019 | -2,90% | -1,54 | 51,50 | 52,99 | 51,50 | 53,00 | 94K | 16 |
| 29/03/2019 | 0,93% | 0,49 | 53,04 | 53,04 | 53,04 | 53,04 | 11K | 2 |
| 28/03/2019 | 5,10% | 2,55 | 52,55 | 51,00 | 51,00 | 52,71 | 99K | 14 |
| 27/03/2019 | -4,78% | -2,51 | 50,00 | 50,82 | 50,00 | 50,82 | 51K | 6 |
| 26/03/2019 | 1,37% | 0,71 | 52,51 | 52,89 | 52,51 | 52,89 | 16K | 3 |
| 25/03/2019 | -1,82% | -0,96 | 51,80 | 51,80 | 51,80 | 51,81 | 31K | 6 |
| 22/03/2019 | 2,83% | 1,45 | 52,76 | 52,76 | 52,76 | 52,76 | 5K | 1 |
| 21/03/2019 | -3,23% | -1,71 | 51,31 | 53,02 | 51,03 | 53,02 | 189K | 16 |
| 20/03/2019 | 0,00% | 0,00 | 53,02 | 53,08 | 53,02 | 53,89 | 91K | 11 |
| 19/03/2019 | -2,54% | -1,38 | 53,02 | 54,40 | 53,02 | 54,40 | 134K | 12 |
| 18/03/2019 | -0,27% | -0,15 | 54,40 | 54,40 | 54,40 | 54,40 | 16K | 3 |
| 15/03/2019 | 0,00% | 0,00 | 54,55 | 54,55 | 54,55 | 54,55 | 38K | 4 |
| 14/03/2019 | 0,93% | 0,50 | 54,55 | 53,98 | 53,02 | 54,55 | 316K | 5 |
| 12/03/2019 | -0,13% | -0,07 | 54,05 | 54,13 | 54,05 | 54,14 | 130K | 4 |
| 11/03/2019 | 1,16% | 0,62 | 54,12 | 53,89 | 53,89 | 55,03 | 65K | 8 |
| 08/03/2019 | -0,02% | -0,01 | 53,50 | 53,50 | 53,05 | 53,50 | 128K | 9 |
| 07/03/2019 | -2,64% | -1,45 | 53,51 | 54,03 | 53,51 | 54,03 | 92K | 8 |
| 06/03/2019 | -0,07% | -0,04 | 54,96 | 55,00 | 54,90 | 55,00 | 38K | 4 |
| 01/03/2019 | 2,02% | 1,09 | 55,00 | 54,09 | 53,80 | 55,00 | 27K | 4 |
| 28/02/2019 | -1,12% | -0,61 | 53,91 | 55,36 | 53,78 | 55,36 | 131K | 13 |
| 27/02/2019 | -3,49% | -1,97 | 54,52 | 54,01 | 54,01 | 55,00 | 54K | 9 |
| 26/02/2019 | 2,34% | 1,29 | 56,49 | 55,35 | 55,35 | 56,50 | 90K | 8 |
| 25/02/2019 | 0,16% | 0,09 | 55,20 | 55,30 | 55,20 | 55,40 | 22K | 4 |
| 22/02/2019 | 0,95% | 0,52 | 55,11 | 54,60 | 54,60 | 55,11 | 16K | 3 |
| 21/02/2019 | -1,62% | -0,90 | 54,59 | 55,40 | 54,59 | 55,40 | 27K | 4 |
| 20/02/2019 | 0,89% | 0,49 | 55,49 | 55,01 | 54,12 | 55,97 | 253K | 23 |
| 19/02/2019 | 0,02% | 0,01 | 55,00 | 54,25 | 52,56 | 55,00 | 732K | 117 |
| 18/02/2019 | 1,80% | 0,97 | 54,99 | 54,00 | 54,00 | 54,99 | 38K | 6 |
Date,Open,High,Low,Close,Volume
18-Jul-19,36.08,36.15,35.90,35.90,194564
17-Jul-19,36.40,36.42,36.04,36.20,224442
16-Jul-19,37.12,37.12,36.01,36.25,299148
15-Jul-19,37.00,37.30,37.00,37.11,89187
12-Jul-19,37.47,37.99,37.10,37.40,437181
11-Jul-19,37.24,37.24,36.70,37.00,265893
10-Jul-19,37.64,37.64,35.81,37.00,2063474
08-Jul-19,37.49,38.00,37.00,37.53,401670
05-Jul-19,36.12,37.56,36.12,37.45,1583101
04-Jul-19,35.15,36.29,35.00,36.12,660946
03-Jul-19,35.10,35.35,35.00,35.35,207000
02-Jul-19,35.50,35.50,35.00,35.11,545403
01-Jul-19,35.00,35.35,34.55,35.34,364229
28-Jun-19,35.20,35.45,34.77,35.00,218123
27-Jun-19,35.01,35.02,34.50,34.50,310482
26-Jun-19,35.18,35.50,35.00,35.01,193126
25-Jun-19,35.82,35.92,35.17,35.19,394146
24-Jun-19,35.97,35.98,35.55,35.82,225702
21-Jun-19,35.00,35.97,35.00,35.70,743132
19-Jun-19,34.90,35.57,34.58,35.01,223878
18-Jun-19,34.57,35.70,34.00,35.01,876444
17-Jun-19,35.06,35.12,34.70,34.70,219766
14-Jun-19,35.09,35.35,34.45,35.06,226286
13-Jun-19,34.89,35.66,34.50,34.86,698758
12-Jun-19,33.99,34.47,33.99,34.01,398271
11-Jun-19,33.57,34.00,33.48,34.00,541506
10-Jun-19,33.76,33.98,32.60,33.56,535642
07-Jun-19,34.70,34.80,33.55,33.72,800663
06-Jun-19,34.77,36.00,34.25,34.25,1677751
05-Jun-19,36.05,36.49,34.66,34.68,3195865
04-Jun-19,36.00,36.00,33.14,34.47,4582933
03-Jun-19,40.22,40.25,38.93,38.93,231089
31-May-19,39.05,40.05,38.70,40.00,242663
30-May-19,40.50,40.50,39.10,39.10,119765
29-May-19,40.50,40.50,39.63,39.63,56179
28-May-19,40.52,41.00,39.87,39.87,157524
27-May-19,40.30,40.30,39.61,39.61,116012
24-May-19,40.95,40.95,40.11,40.70,81337
23-May-19,41.07,42.99,41.07,41.20,58528
22-May-19,42.90,42.90,41.00,41.00,70576
21-May-19,38.91,42.50,38.91,41.80,384067
20-May-19,36.99,39.70,36.99,39.70,150996
17-May-19,37.00,37.35,36.40,36.40,224653
16-May-19,38.70,38.70,37.00,37.00,82945
15-May-19,38.00,38.91,37.52,38.70,110796
14-May-19,37.70,39.00,36.50,38.01,200922
13-May-19,39.81,39.81,37.47,37.50,407726
10-May-19,40.12,40.30,39.51,39.80,761571
09-May-19,41.90,41.90,40.12,40.13,382115
08-May-19,44.01,44.01,42.00,42.01,489974
07-May-19,44.65,44.65,43.28,43.46,294005
06-May-19,44.93,45.00,44.58,44.62,107232
03-May-19,45.94,45.94,45.66,45.89,169864
02-May-19,47.54,47.54,45.94,45.94,78944
30-Apr-19,47.30,47.90,47.02,47.88,42877
29-Apr-19,46.00,46.99,46.00,46.99,13998
26-Apr-19,46.65,46.93,45.85,45.85,148300
25-Apr-19,45.50,46.19,45.50,46.15,46034
24-Apr-19,46.02,46.02,46.01,46.01,18407
23-Apr-19,47.05,47.05,46.50,46.50,79840
22-Apr-19,47.17,47.17,47.00,47.04,131766
18-Apr-19,47.50,48.48,47.50,47.60,119367
17-Apr-19,47.56,47.56,47.00,47.45,680841
16-Apr-19,48.00,48.00,47.11,47.51,180632
15-Apr-19,50.00,50.00,48.11,48.25,382346
12-Apr-19,50.27,50.38,49.52,50.38,225277
11-Apr-19,49.00,49.00,49.00,49.00,29400
10-Apr-19,48.89,49.01,48.72,48.72,557430
09-Apr-19,47.16,48.99,47.15,48.99,87575
08-Apr-19,48.90,49.95,48.50,48.51,155763
05-Apr-19,49.39,49.50,48.10,48.10,68428
04-Apr-19,50.50,50.50,49.40,49.40,39840
02-Apr-19,51.50,51.50,49.81,49.99,100313
01-Apr-19,52.99,53.00,51.50,51.50,93904
29-Mar-19,53.04,53.04,53.04,53.04,10608
28-Mar-19,51.00,52.71,51.00,52.55,99250
27-Mar-19,50.82,50.82,50.00,50.00,50590
26-Mar-19,52.89,52.89,52.51,52.51,15829
25-Mar-19,51.80,51.81,51.80,51.80,31081
22-Mar-19,52.76,52.76,52.76,52.76,5276
21-Mar-19,53.02,53.02,51.03,51.31,189303
20-Mar-19,53.08,53.89,53.02,53.02,90660
19-Mar-19,54.40,54.40,53.02,53.02,134338
18-Mar-19,54.40,54.40,54.40,54.40,16320
15-Mar-19,54.55,54.55,54.55,54.55,38185
14-Mar-19,53.98,54.55,53.02,54.55,315652
12-Mar-19,54.13,54.14,54.05,54.05,129755
11-Mar-19,53.89,55.03,53.89,54.12,65214
08-Mar-19,53.50,53.50,53.05,53.50,128091
07-Mar-19,54.03,54.03,53.51,53.51,91668
06-Mar-19,55.00,55.00,54.90,54.96,38475
01-Mar-19,54.09,55.00,53.80,55.00,27288
28-Feb-19,55.36,55.36,53.78,53.91,131347
27-Feb-19,54.01,55.00,54.01,54.52,54430
26-Feb-19,55.35,56.50,55.35,56.49,89693
25-Feb-19,55.30,55.40,55.20,55.20,22110
22-Feb-19,54.60,55.11,54.60,55.11,16482
21-Feb-19,55.40,55.40,54.59,54.59,27459
20-Feb-19,55.01,55.97,54.12,55.49,253317
19-Feb-19,54.25,55.00,52.56,55.00,732425
18-Feb-19,54.00,54.99,54.00,54.99,38006
15-Feb-19,55.00,55.00,54.02,54.02,38006
14-Feb-19,54.00,54.93,54.00,54.93,38006
13-Feb-19,52.83,53.99,52.81,53.02,38006
12-Feb-19,51.56,53.98,51.56,52.60,38006
11-Feb-19,52.50,52.80,51.23,51.23,38006
07-Feb-19,53.99,53.99,51.01,51.50,38006
06-Feb-19,53.10,53.99,53.10,53.79,38006
05-Feb-19,53.00,53.51,52.99,53.51,38006
04-Feb-19,52.10,52.50,51.90,52.50,38006
01-Feb-19,51.70,51.70,51.70,51.70,38006
31-Jan-19,52.40,53.00,51.70,51.70,38006
30-Jan-19,49.70,52.20,49.70,51.86,38006
29-Jan-19,48.45,48.45,48.45,48.45,38006
28-Jan-19,48.80,49.00,48.00,48.15,38006
24-Jan-19,48.60,48.80,48.00,48.80,38006
23-Jan-19,48.68,48.68,48.60,48.65,38006
22-Jan-19,46.80,48.70,46.80,47.61,38006
21-Jan-19,45.70,46.00,45.10,45.61,38006
18-Jan-19,46.70,47.00,45.21,45.21,38006
17-Jan-19,47.02,47.63,46.70,46.70,38006
16-Jan-19,48.40,48.40,48.30,48.30,38006
15-Jan-19,47.80,48.40,47.80,48.40,38006
14-Jan-19,47.39,47.80,47.39,47.80,38006
11-Jan-19,47.20,47.98,47.20,47.62,38006
10-Jan-19,48.23,48.23,46.50,46.56,38006
09-Jan-19,48.38,48.40,48.25,48.25,38006
08-Jan-19,47.17,47.85,47.17,47.75,38006
04-Jan-19,46.98,47.17,46.98,47.17,38006
03-Jan-19,45.81,46.98,45.81,46.98,38006
02-Jan-19,46.97,46.97,45.81,45.81,38006
28-Dec-18,46.30,46.30,45.51,45.51,38006
27-Dec-18,46.00,46.00,46.00,46.00,38006
26-Dec-18,46.41,46.41,46.41,46.41,38006
*exoneração de responsabilidade