Cotação atual, histórico e gráfico do papel: BRKM3

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 BRKM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	2,26%	0,40	18,13	17,95	17,95	18,61	109K	48
25/07/2024	0,68%	0,12	17,73	17,78	17,73	17,98	70K	27
24/07/2024	-4,76%	-0,88	17,61	18,15	17,61	18,16	138K	35
23/07/2024	-1,60%	-0,30	18,49	18,36	18,27	18,52	90K	28
22/07/2024	2,90%	0,53	18,79	18,38	18,01	18,80	266K	65
19/07/2024	-1,03%	-0,19	18,26	18,45	18,10	18,48	53K	23
18/07/2024	-2,89%	-0,55	18,45	19,11	18,27	19,11	166K	43
17/07/2024	-2,76%	-0,54	19,00	19,54	19,00	19,54	27K	13
16/07/2024	0,36%	0,07	19,54	19,48	19,48	19,79	199K	44
15/07/2024	0,15%	0,03	19,47	19,44	19,11	19,47	62K	20
12/07/2024	1,62%	0,31	19,44	19,30	19,24	19,49	21K	8
11/07/2024	0,16%	0,03	19,13	19,10	19,05	19,30	334K	92
10/07/2024	2,74%	0,51	19,10	18,49	18,33	19,10	218K	60
09/07/2024	0,22%	0,04	18,59	18,18	18,18	18,70	85K	17
08/07/2024	0,54%	0,10	18,55	18,50	18,31	18,58	91K	18
05/07/2024	-0,27%	-0,05	18,45	18,40	18,11	18,60	173K	36
04/07/2024	-1,07%	-0,20	18,50	18,57	18,33	18,65	191K	48
03/07/2024	3,89%	0,70	18,70	18,04	17,95	18,70	240K	64
02/07/2024	-1,37%	-0,25	18,00	18,05	17,73	18,16	213K	61
01/07/2024	0,05%	0,01	18,25	18,05	17,90	18,25	91K	37
28/06/2024	-2,62%	-0,49	18,24	18,44	18,12	18,44	86K	31
27/06/2024	4,64%	0,83	18,73	17,95	17,95	18,73	141K	51
26/06/2024	-0,67%	-0,12	17,90	17,95	17,90	18,02	29K	12
25/06/2024	-1,64%	-0,30	18,02	18,03	17,99	18,32	27K	13
24/06/2024	-0,05%	-0,01	18,32	18,25	18,25	18,36	22K	9
21/06/2024	0,99%	0,18	18,33	17,95	17,74	18,33	124K	38
20/06/2024	2,77%	0,49	18,15	18,12	17,94	18,30	82K	22
19/06/2024	-2,32%	-0,42	17,66	17,86	17,66	18,08	114K	31
18/06/2024	0,72%	0,13	18,08	17,82	17,70	18,08	145K	48
17/06/2024	-4,22%	-0,79	17,95	18,39	17,90	18,39	268K	96
14/06/2024	1,68%	0,31	18,74	18,65	18,40	18,90	93K	34
13/06/2024	0,71%	0,13	18,43	18,72	18,43	18,93	378K	86
12/06/2024	-2,66%	-0,50	18,30	18,52	18,06	18,54	452K	117
11/06/2024	1,68%	0,31	18,80	18,50	18,48	18,80	144K	27
10/06/2024	3,53%	0,63	18,49	17,86	17,78	18,69	373K	102
07/06/2024	-1,05%	-0,19	17,86	18,21	17,70	18,21	309K	126
06/06/2024	-4,04%	-0,76	18,05	18,70	18,05	18,70	233K	83
05/06/2024	0,80%	0,15	18,81	18,66	18,62	18,95	36K	16
04/06/2024	-2,25%	-0,43	18,66	19,10	18,60	19,10	79K	30
03/06/2024	0,47%	0,09	19,09	18,85	18,60	19,35	233K	40
31/05/2024	-1,40%	-0,27	19,00	18,94	18,94	19,26	57K	24
29/05/2024	2,12%	0,40	19,27	18,87	18,85	19,36	135K	30
28/05/2024	-1,72%	-0,33	18,87	19,47	18,86	19,49	304K	75
27/05/2024	0,95%	0,18	19,20	19,04	19,04	19,25	13K	6
24/05/2024	-2,96%	-0,58	19,02	19,58	19,02	19,58	15K	7
23/05/2024	-0,46%	-0,09	19,60	19,70	19,38	20,10	124K	48
22/05/2024	-1,01%	-0,20	19,69	19,89	19,69	20,20	224K	64
21/05/2024	-1,00%	-0,20	19,89	20,09	19,89	20,10	436K	86
20/05/2024	1,46%	0,29	20,09	20,00	19,91	20,63	366K	101
17/05/2024	0,00%	0,00	19,80	20,00	19,41	20,00	164K	33
16/05/2024	-0,05%	-0,01	19,80	19,99	19,77	20,00	344K	65
15/05/2024	-0,10%	-0,02	19,81	19,99	19,79	20,08	353K	109
14/05/2024	2,59%	0,50	19,83	19,12	19,10	19,90	464K	88
13/05/2024	0,42%	0,08	19,33	19,25	19,20	19,40	288K	89
10/05/2024	-1,38%	-0,27	19,25	19,99	19,22	19,99	93K	37
09/05/2024	-1,21%	-0,24	19,52	19,71	19,22	19,74	158K	64
08/05/2024	0,15%	0,03	19,76	19,73	19,68	20,00	376K	110
07/05/2024	-0,15%	-0,03	19,73	19,80	19,70	20,14	2M	239
06/05/2024	-11,43%	-2,55	19,76	20,46	19,15	20,50	2M	415
03/05/2024	5,73%	1,21	22,31	21,65	21,47	22,31	205K	66
02/05/2024	0,52%	0,11	21,10	20,99	20,99	21,61	282K	66
30/04/2024	-3,27%	-0,71	20,99	21,36	20,55	21,36	322K	62
29/04/2024	-1,59%	-0,35	21,70	21,79	21,70	22,55	142K	45
26/04/2024	1,61%	0,35	22,05	21,76	21,76	22,27	221K	84
25/04/2024	-0,46%	-0,10	21,70	21,98	21,68	21,98	107K	40
24/04/2024	-0,68%	-0,15	21,80	21,95	21,30	22,00	103K	38
23/04/2024	1,39%	0,30	21,95	21,69	21,60	22,09	162K	44
22/04/2024	-0,05%	-0,01	21,65	21,32	21,10	22,00	289K	94
19/04/2024	0,28%	0,06	21,66	21,54	21,44	21,82	70K	17
18/04/2024	0,14%	0,03	21,60	21,52	21,20	21,72	67K	12
17/04/2024	-2,53%	-0,56	21,57	22,35	21,57	22,35	386K	42
16/04/2024	-0,72%	-0,16	22,13	22,30	22,01	22,33	120K	37
15/04/2024	-3,71%	-0,86	22,29	22,91	22,29	22,91	127K	29
12/04/2024	-3,22%	-0,77	23,15	23,61	22,96	23,61	49K	20
11/04/2024	0,55%	0,13	23,92	23,83	23,66	24,20	91K	32
10/04/2024	-1,08%	-0,26	23,79	24,19	23,62	24,19	91K	28
09/04/2024	-1,39%	-0,34	24,05	24,30	23,89	24,30	616K	121
08/04/2024	-2,32%	-0,58	24,39	24,75	24,12	24,75	248K	58
05/04/2024	-1,73%	-0,44	24,97	25,45	24,75	25,81	559K	131
04/04/2024	1,03%	0,26	25,41	25,34	25,31	26,08	385K	89
03/04/2024	0,16%	0,04	25,15	25,50	24,40	25,50	711K	172
02/04/2024	-2,71%	-0,70	25,11	25,50	25,07	25,90	406K	102
01/04/2024	0,66%	0,17	25,81	25,70	25,21	25,81	2M	282
28/03/2024	-3,83%	-1,02	25,64	26,49	25,61	26,49	502K	117
27/03/2024	6,05%	1,52	26,66	25,05	24,94	26,66	937K	201
26/03/2024	0,08%	0,02	25,14	25,12	24,93	25,80	1M	208
25/03/2024	-5,31%	-1,41	25,12	26,76	25,02	26,76	3M	355
22/03/2024	2,04%	0,53	26,53	25,99	25,79	27,20	1M	299
21/03/2024	1,17%	0,30	26,00	25,73	25,00	26,13	2M	351
20/03/2024	13,22%	3,00	25,70	22,70	22,70	25,84	3M	610
19/03/2024	6,03%	1,29	22,70	21,41	21,41	22,90	1M	214
18/03/2024	0,99%	0,21	21,41	20,99	20,50	21,60	299K	75
15/03/2024	1,73%	0,36	21,20	20,53	20,46	21,47	287K	63
14/03/2024	2,41%	0,49	20,84	20,35	19,92	20,84	143K	60
13/03/2024	0,74%	0,15	20,35	20,45	20,35	20,88	204K	62
12/03/2024	-0,74%	-0,15	20,20	20,74	20,20	21,06	394K	73
11/03/2024	0,79%	0,16	20,35	19,78	19,76	20,60	103K	37
08/03/2024	-2,93%	-0,61	20,19	20,39	20,16	20,79	87K	33
07/03/2024	1,96%	0,40	20,80	20,40	20,19	20,80	179K	58
06/03/2024	-3,95%	-0,84	20,40	21,24	20,34	21,24	102K	37
05/03/2024	-3,37%	-0,74	21,24	22,00	21,24	22,17	684K	144
04/03/2024	0,73%	0,16	21,98	21,81	21,31	21,98	248K	59
01/03/2024	5,26%	1,09	21,82	21,09	21,09	21,85	1M	253
29/02/2024	-1,52%	-0,32	20,73	21,06	20,50	21,16	218K	66
28/02/2024	-0,43%	-0,09	21,05	21,00	20,76	21,16	97K	42
27/02/2024	1,83%	0,38	21,14	21,30	21,00	21,84	705K	253
26/02/2024	0,29%	0,06	20,76	20,70	20,70	21,30	457K	97
23/02/2024	-0,96%	-0,20	20,70	21,04	20,45	21,23	396K	99
22/02/2024	5,29%	1,05	20,90	20,25	20,03	21,15	448K	147
21/02/2024	0,66%	0,13	19,85	19,48	19,48	20,60	483K	134
20/02/2024	-0,70%	-0,14	19,72	19,86	19,50	20,30	257K	75
19/02/2024	0,30%	0,06	19,86	19,79	19,39	19,90	329K	95
16/02/2024	7,20%	1,33	19,80	18,46	18,46	20,43	935K	256
15/02/2024	2,90%	0,52	18,47	18,00	18,00	18,81	206K	56
14/02/2024	-1,37%	-0,25	17,95	18,15	17,89	18,18	170K	44
09/02/2024	-0,22%	-0,04	18,20	18,24	18,17	18,83	220K	75
08/02/2024	-0,33%	-0,06	18,24	18,55	18,24	18,56	167K	65
07/02/2024	-2,24%	-0,42	18,30	18,99	18,15	18,99	104K	43
06/02/2024	1,52%	0,28	18,72	18,54	18,54	18,78	48K	18
05/02/2024	-0,86%	-0,16	18,44	18,33	17,89	18,58	191K	58
02/02/2024	-1,12%	-0,21	18,60	18,80	18,35	18,81	115K	47
01/02/2024	0,05%	0,01	18,81	18,80	18,56	18,95	267K	35
31/01/2024	0,21%	0,04	18,80	18,76	18,68	19,33	262K	77
30/01/2024	-4,33%	-0,85	18,76	19,67	18,65	19,77	263K	80
29/01/2024	1,55%	0,30	19,61	19,60	18,97	19,81	395K	103
26/01/2024	2,17%	0,41	19,31	19,22	19,07	19,69	568K	240
25/01/2024	1,78%	0,33	18,90	18,66	18,62	19,18	151K	70
24/01/2024	-0,32%	-0,06	18,57	18,64	18,53	19,05	161K	61
23/01/2024	3,90%	0,70	18,63	17,92	17,90	18,76	242K	98
22/01/2024	-2,40%	-0,44	17,93	18,36	17,86	18,40	177K	78
19/01/2024	0,38%	0,07	18,37	18,46	18,30	18,47	77K	31
18/01/2024	-1,51%	-0,28	18,30	18,56	18,29	18,69	485K	118
17/01/2024	-1,95%	-0,37	18,58	18,95	18,40	19,04	418K	107
16/01/2024	-	-	18,95	19,31	18,80	19,54	455K	102

Date,Open,High,Low,Close,Volume
26-Jul-24,17.95,18.61,17.95,18.13,108868
25-Jul-24,17.78,17.98,17.73,17.73,69509
24-Jul-24,18.15,18.16,17.61,17.61,137840
23-Jul-24,18.36,18.52,18.27,18.49,89984
22-Jul-24,18.38,18.80,18.01,18.79,265550
19-Jul-24,18.45,18.48,18.10,18.26,52925
18-Jul-24,19.11,19.11,18.27,18.45,166127
17-Jul-24,19.54,19.54,19.00,19.00,26973
16-Jul-24,19.48,19.79,19.48,19.54,199376
15-Jul-24,19.44,19.47,19.11,19.47,61742
12-Jul-24,19.30,19.49,19.24,19.44,21358
11-Jul-24,19.10,19.30,19.05,19.13,334047
10-Jul-24,18.49,19.10,18.33,19.10,217709
09-Jul-24,18.18,18.70,18.18,18.59,84668
08-Jul-24,18.50,18.58,18.31,18.55,90789
05-Jul-24,18.40,18.60,18.11,18.45,172824
04-Jul-24,18.57,18.65,18.33,18.50,191249
03-Jul-24,18.04,18.70,17.95,18.70,239622
02-Jul-24,18.05,18.16,17.73,18.00,213020
01-Jul-24,18.05,18.25,17.90,18.25,90693
28-Jun-24,18.44,18.44,18.12,18.24,85775
27-Jun-24,17.95,18.73,17.95,18.73,140843
26-Jun-24,17.95,18.02,17.90,17.90,28737
25-Jun-24,18.03,18.32,17.99,18.02,27133
24-Jun-24,18.25,18.36,18.25,18.32,21967
21-Jun-24,17.95,18.33,17.74,18.33,123814
20-Jun-24,18.12,18.30,17.94,18.15,81615
19-Jun-24,17.86,18.08,17.66,17.66,114295
18-Jun-24,17.82,18.08,17.70,18.08,144808
17-Jun-24,18.39,18.39,17.90,17.95,267873
14-Jun-24,18.65,18.90,18.40,18.74,93263
13-Jun-24,18.72,18.93,18.43,18.43,377601
12-Jun-24,18.52,18.54,18.06,18.30,452243
11-Jun-24,18.50,18.80,18.48,18.80,143953
10-Jun-24,17.86,18.69,17.78,18.49,372683
07-Jun-24,18.21,18.21,17.70,17.86,309013
06-Jun-24,18.70,18.70,18.05,18.05,233120
05-Jun-24,18.66,18.95,18.62,18.81,35759
04-Jun-24,19.10,19.10,18.60,18.66,78661
03-Jun-24,18.85,19.35,18.60,19.09,232867
31-May-24,18.94,19.26,18.94,19.00,57171
29-May-24,18.87,19.36,18.85,19.27,134704
28-May-24,19.47,19.49,18.86,18.87,303580
27-May-24,19.04,19.25,19.04,19.20,13419
24-May-24,19.58,19.58,19.02,19.02,15290
23-May-24,19.70,20.10,19.38,19.60,123666
22-May-24,19.89,20.20,19.69,19.69,224034
21-May-24,20.09,20.10,19.89,19.89,435535
20-May-24,20.00,20.63,19.91,20.09,366322
17-May-24,20.00,20.00,19.41,19.80,164252
16-May-24,19.99,20.00,19.77,19.80,344074
15-May-24,19.99,20.08,19.79,19.81,353043
14-May-24,19.12,19.90,19.10,19.83,463510
13-May-24,19.25,19.40,19.20,19.33,288050
10-May-24,19.99,19.99,19.22,19.25,92997
09-May-24,19.71,19.74,19.22,19.52,157915
08-May-24,19.73,20.00,19.68,19.76,375572
07-May-24,19.80,20.14,19.70,19.73,1507072
06-May-24,20.46,20.50,19.15,19.76,2144867
03-May-24,21.65,22.31,21.47,22.31,205222
02-May-24,20.99,21.61,20.99,21.10,281902
30-Apr-24,21.36,21.36,20.55,20.99,322201
29-Apr-24,21.79,22.55,21.70,21.70,141729
26-Apr-24,21.76,22.27,21.76,22.05,221064
25-Apr-24,21.98,21.98,21.68,21.70,106857
24-Apr-24,21.95,22.00,21.30,21.80,102824
23-Apr-24,21.69,22.09,21.60,21.95,161659
22-Apr-24,21.32,22.00,21.10,21.65,289441
19-Apr-24,21.54,21.82,21.44,21.66,69518
18-Apr-24,21.52,21.72,21.20,21.60,66680
17-Apr-24,22.35,22.35,21.57,21.57,386285
16-Apr-24,22.30,22.33,22.01,22.13,119764
15-Apr-24,22.91,22.91,22.29,22.29,127287
12-Apr-24,23.61,23.61,22.96,23.15,48720
11-Apr-24,23.83,24.20,23.66,23.92,90854
10-Apr-24,24.19,24.19,23.62,23.79,90591
09-Apr-24,24.30,24.30,23.89,24.05,616186
08-Apr-24,24.75,24.75,24.12,24.39,248482
05-Apr-24,25.45,25.81,24.75,24.97,558859
04-Apr-24,25.34,26.08,25.31,25.41,385247
03-Apr-24,25.50,25.50,24.40,25.15,711162
02-Apr-24,25.50,25.90,25.07,25.11,406145
01-Apr-24,25.70,25.81,25.21,25.81,1626939
28-Mar-24,26.49,26.49,25.61,25.64,501788
27-Mar-24,25.05,26.66,24.94,26.66,936834
26-Mar-24,25.12,25.80,24.93,25.14,1008886
25-Mar-24,26.76,26.76,25.02,25.12,2799027
22-Mar-24,25.99,27.20,25.79,26.53,1206050
21-Mar-24,25.73,26.13,25.00,26.00,1593448
20-Mar-24,22.70,25.84,22.70,25.70,3222906
19-Mar-24,21.41,22.90,21.41,22.70,1047931
18-Mar-24,20.99,21.60,20.50,21.41,299210
15-Mar-24,20.53,21.47,20.46,21.20,286698
14-Mar-24,20.35,20.84,19.92,20.84,142847
13-Mar-24,20.45,20.88,20.35,20.35,204281
12-Mar-24,20.74,21.06,20.20,20.20,393928
11-Mar-24,19.78,20.60,19.76,20.35,103000
08-Mar-24,20.39,20.79,20.16,20.19,87228
07-Mar-24,20.40,20.80,20.19,20.80,179412
06-Mar-24,21.24,21.24,20.34,20.40,102383
05-Mar-24,22.00,22.17,21.24,21.24,683777
04-Mar-24,21.81,21.98,21.31,21.98,248459
01-Mar-24,21.09,21.85,21.09,21.82,1096595
29-Feb-24,21.06,21.16,20.50,20.73,218132
28-Feb-24,21.00,21.16,20.76,21.05,96709
27-Feb-24,21.30,21.84,21.00,21.14,704702
26-Feb-24,20.70,21.30,20.70,20.76,456598
23-Feb-24,21.04,21.23,20.45,20.70,396015
22-Feb-24,20.25,21.15,20.03,20.90,448192
21-Feb-24,19.48,20.60,19.48,19.85,482518
20-Feb-24,19.86,20.30,19.50,19.72,257239
19-Feb-24,19.79,19.90,19.39,19.86,329167
16-Feb-24,18.46,20.43,18.46,19.80,934862
15-Feb-24,18.00,18.81,18.00,18.47,206136
14-Feb-24,18.15,18.18,17.89,17.95,170141
09-Feb-24,18.24,18.83,18.17,18.20,220334
08-Feb-24,18.55,18.56,18.24,18.24,167331
07-Feb-24,18.99,18.99,18.15,18.30,103687
06-Feb-24,18.54,18.78,18.54,18.72,48418
05-Feb-24,18.33,18.58,17.89,18.44,191131
02-Feb-24,18.80,18.81,18.35,18.60,115306
01-Feb-24,18.80,18.95,18.56,18.81,266825
31-Jan-24,18.76,19.33,18.68,18.80,262137
30-Jan-24,19.67,19.77,18.65,18.76,263187
29-Jan-24,19.60,19.81,18.97,19.61,394541
26-Jan-24,19.22,19.69,19.07,19.31,568032
25-Jan-24,18.66,19.18,18.62,18.90,150902
24-Jan-24,18.64,19.05,18.53,18.57,160894
23-Jan-24,17.92,18.76,17.90,18.63,242415
22-Jan-24,18.36,18.40,17.86,17.93,177320
19-Jan-24,18.46,18.47,18.30,18.37,77244
18-Jan-24,18.56,18.69,18.29,18.30,484711
17-Jan-24,18.95,19.04,18.40,18.58,417946
16-Jan-24,19.31,19.54,18.80,18.95,455489

*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: BRKM3