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
11/06/2021	-1,24%	-0,74	58,81	60,35	57,80	60,55	485K	42
10/06/2021	-0,67%	-0,40	59,55	59,71	59,00	60,30	815K	74
09/06/2021	4,62%	2,65	59,95	57,20	55,67	59,95	661K	68
08/06/2021	-2,07%	-1,21	57,30	59,49	57,26	59,49	2M	162
07/06/2021	1,47%	0,85	58,51	58,00	56,86	60,32	3M	238
04/06/2021	6,29%	3,41	57,66	54,01	53,65	57,66	2M	166
02/06/2021	3,24%	1,70	54,25	51,92	51,89	54,80	3M	233
01/06/2021	4,70%	2,36	52,55	50,22	50,16	52,55	2M	170
31/05/2021	-1,88%	-0,96	50,19	50,73	50,00	51,90	2M	203
28/05/2021	-1,63%	-0,85	51,15	51,55	51,00	51,59	462K	35
27/05/2021	1,66%	0,85	52,00	51,49	51,01	52,10	801K	62

26/05/2021	1,99%	1,00	51,15	49,55	49,55	51,25	431K	45
25/05/2021	0,48%	0,24	50,15	50,48	49,90	50,50	195K	20
24/05/2021	-1,56%	-0,79	49,91	50,64	49,45	50,64	300K	46
21/05/2021	1,12%	0,56	50,70	50,18	49,41	51,19	938K	75
20/05/2021	-0,91%	-0,46	50,14	51,00	50,13	51,50	325K	38
19/05/2021	-2,13%	-1,10	50,60	51,70	50,00	51,70	440K	53
18/05/2021	-2,45%	-1,30	51,70	53,22	51,31	53,22	706K	74
17/05/2021	3,92%	2,00	53,00	51,00	50,80	53,48	2M	153
14/05/2021	1,09%	0,55	51,00	50,45	50,33	51,86	613K	57
13/05/2021	0,78%	0,39	50,45	50,41	49,70	51,19	1M	106
12/05/2021	-1,48%	-0,75	50,06	50,95	50,05	51,11	832K	91
11/05/2021	-0,24%	-0,12	50,81	50,99	50,00	50,99	334K	33
10/05/2021	-0,57%	-0,29	50,93	51,31	50,00	51,87	1M	110
07/05/2021	0,23%	0,12	51,22	51,21	51,10	52,18	2M	112
06/05/2021	-3,07%	-1,62	51,10	53,00	50,28	53,64	2M	164
05/05/2021	6,83%	3,37	52,72	50,00	48,84	52,72	1M	171
04/05/2021	-0,74%	-0,37	49,35	50,29	48,44	50,50	2M	186
03/05/2021	-5,96%	-3,15	49,72	53,98	49,56	54,20	3M	301
30/04/2021	-4,74%	-2,63	52,87	55,54	50,70	56,25	4M	298
29/04/2021	2,59%	1,40	55,50	54,12	53,85	55,50	1M	107
28/04/2021	-0,92%	-0,50	54,10	55,01	53,65	56,08	2M	171
27/04/2021	5,10%	2,65	54,60	51,95	51,95	54,90	2M	187
26/04/2021	2,06%	1,05	51,95	50,89	50,51	51,95	653K	82
23/04/2021	0,41%	0,21	50,90	50,68	50,25	51,50	1M	117
22/04/2021	-2,22%	-1,15	50,69	51,83	49,56	51,83	3M	217
20/04/2021	3,89%	1,94	51,84	50,10	50,10	51,98	2M	250
19/04/2021	5,63%	2,66	49,90	47,61	47,61	50,00	3M	219
16/04/2021	3,12%	1,43	47,24	45,79	44,98	47,25	1M	130
15/04/2021	4,33%	1,90	45,81	44,00	44,00	45,84	2M	141
14/04/2021	0,02%	0,01	43,91	43,90	43,90	44,44	784K	96
13/04/2021	0,00%	0,00	43,90	44,30	43,90	44,71	2M	184
12/04/2021	4,65%	1,95	43,90	42,50	42,00	43,90	4M	326
09/04/2021	-0,71%	-0,30	41,95	42,05	41,67	42,54	723K	95
08/04/2021	0,62%	0,26	42,25	42,00	41,62	42,95	4M	215
07/04/2021	5,50%	2,19	41,99	39,81	39,80	41,99	1M	113
06/04/2021	0,51%	0,20	39,80	39,89	39,22	39,95	3M	244
05/04/2021	0,25%	0,10	39,60	39,98	39,50	39,99	643K	88
01/04/2021	2,60%	1,00	39,50	38,60	38,60	39,64	1M	120
31/03/2021	1,05%	0,40	38,50	38,10	37,35	39,20	2M	256
30/03/2021	1,33%	0,50	38,10	37,48	35,27	38,10	3M	205
29/03/2021	8,80%	3,04	37,60	34,88	34,44	38,00	5M	500
26/03/2021	0,79%	0,27	34,56	34,30	34,20	35,77	1M	104
25/03/2021	0,20%	0,07	34,29	34,22	33,45	34,30	204K	37
24/03/2021	0,00%	0,00	34,22	33,76	33,26	35,24	768K	80
23/03/2021	2,12%	0,71	34,22	33,51	33,35	34,22	651K	70
22/03/2021	-1,44%	-0,49	33,51	34,15	32,67	34,15	225K	40
19/03/2021	-0,21%	-0,07	34,00	34,45	34,00	34,78	2M	208
18/03/2021	1,10%	0,37	34,07	33,94	33,37	34,40	623K	84
17/03/2021	1,57%	0,52	33,70	33,16	32,68	35,00	2M	223
16/03/2021	1,62%	0,53	33,18	32,65	32,51	33,18	2M	271
15/03/2021	1,65%	0,53	32,65	31,21	31,21	32,65	1M	82
12/03/2021	0,63%	0,20	32,12	31,92	31,32	32,12	1M	61
11/03/2021	5,98%	1,80	31,92	30,26	30,12	32,01	1M	152
10/03/2021	2,45%	0,72	30,12	30,00	29,80	30,50	461K	71
09/03/2021	2,33%	0,67	29,40	28,90	27,88	29,99	378K	64
08/03/2021	-1,17%	-0,34	28,73	29,07	28,73	29,41	183K	45
05/03/2021	2,04%	0,58	29,07	28,48	28,06	29,07	149K	36
04/03/2021	1,64%	0,46	28,49	28,07	27,84	28,85	229K	52
03/03/2021	-3,91%	-1,14	28,03	29,16	27,60	29,40	386K	74
02/03/2021	-3,12%	-0,94	29,17	30,29	28,20	30,29	640K	114
01/03/2021	0,90%	0,27	30,11	29,40	29,40	31,20	688K	115
26/02/2021	-2,39%	-0,73	29,84	30,86	29,55	31,23	667K	107
25/02/2021	-4,29%	-1,37	30,57	31,96	30,18	32,00	534K	100
24/02/2021	13,10%	3,70	31,94	28,85	28,85	31,94	2M	252
23/02/2021	-3,25%	-0,95	28,24	29,40	28,24	30,00	592K	89
22/02/2021	-1,85%	-0,55	29,19	29,17	26,62	29,49	699K	125
19/02/2021	1,09%	0,32	29,74	28,99	28,99	29,98	287K	59
18/02/2021	-1,61%	-0,48	29,42	30,00	29,27	30,25	332K	50
17/02/2021	-0,13%	-0,04	29,90	29,89	29,30	30,50	674K	92
12/02/2021	3,42%	0,99	29,94	28,94	28,32	30,05	735K	111
11/02/2021	1,65%	0,47	28,95	28,40	28,40	28,95	1M	64
10/02/2021	-1,01%	-0,29	28,48	28,75	28,40	28,75	325K	41
09/02/2021	0,07%	0,02	28,77	28,49	27,74	28,77	260K	48
08/02/2021	-0,07%	-0,02	28,75	28,87	28,55	29,25	477K	74
05/02/2021	-1,64%	-0,48	28,77	29,26	28,37	29,26	250K	52
04/02/2021	2,81%	0,80	29,25	28,69	28,69	29,50	918K	147
03/02/2021	5,37%	1,45	28,45	27,00	27,00	28,50	1M	188
02/02/2021	5,55%	1,42	27,00	25,63	25,63	27,10	1M	175
01/02/2021	3,35%	0,83	25,58	24,76	24,76	25,65	1M	81
29/01/2021	0,04%	0,01	24,75	24,73	24,50	24,75	182K	38
28/01/2021	0,00%	0,00	24,74	24,74	24,60	25,05	168K	30
27/01/2021	-0,64%	-0,16	24,74	24,30	24,30	25,48	161K	32
26/01/2021	-0,48%	-0,12	24,90	24,69	24,69	25,19	107K	23
22/01/2021	-3,02%	-0,78	25,02	25,78	24,84	25,78	227K	48
21/01/2021	0,16%	0,04	25,80	25,99	25,65	25,99	103K	28
20/01/2021	0,43%	0,11	25,76	25,80	25,49	25,80	353K	47
19/01/2021	-2,10%	-0,55	25,65	26,19	25,60	26,19	119K	27
18/01/2021	1,55%	0,40	26,20	25,80	25,62	26,39	413K	61
15/01/2021	-0,77%	-0,20	25,80	25,60	25,52	26,45	347K	40
14/01/2021	1,96%	0,50	26,00	25,50	25,10	26,00	674K	60
13/01/2021	0,59%	0,15	25,50	25,35	25,30	25,97	335K	51
12/01/2021	-0,16%	-0,04	25,35	25,49	25,26	25,95	491K	79
11/01/2021	0,36%	0,09	25,39	25,30	24,50	25,39	570K	55
08/01/2021	-0,71%	-0,18	25,30	25,47	25,00	25,50	325K	51
07/01/2021	1,47%	0,37	25,48	25,00	24,70	25,50	456K	75
06/01/2021	-0,52%	-0,13	25,11	25,24	25,00	25,58	366K	53
05/01/2021	0,00%	0,00	25,24	25,22	24,60	25,24	181K	36
04/01/2021	0,08%	0,02	25,24	25,25	25,23	26,50	422K	85
30/12/2020	2,27%	0,56	25,22	24,00	23,85	26,50	907K	94
29/12/2020	-0,56%	-0,14	24,66	24,80	24,65	25,15	241K	34
28/12/2020	0,49%	0,12	24,80	24,68	24,48	24,80	103K	26
23/12/2020	3,48%	0,83	24,68	24,01	24,01	25,40	1M	141
22/12/2020	-1,85%	-0,45	23,85	24,30	23,31	24,46	207K	43
21/12/2020	0,29%	0,07	24,30	23,97	23,05	24,90	771K	90
18/12/2020	0,12%	0,03	24,23	24,20	23,50	24,44	258K	54
17/12/2020	3,86%	0,90	24,20	22,71	22,71	24,20	933K	156
16/12/2020	2,73%	0,62	23,30	22,90	22,70	23,51	613K	116
15/12/2020	0,58%	0,13	22,68	22,79	22,57	22,99	132K	36
14/12/2020	-1,31%	-0,30	22,55	22,86	22,55	22,86	206K	44
11/12/2020	0,00%	0,00	22,85	22,99	22,62	22,99	199K	31
10/12/2020	0,66%	0,15	22,85	22,70	22,47	23,20	332K	62
09/12/2020	-0,13%	-0,03	22,70	22,57	22,57	23,01	337K	44
08/12/2020	-2,28%	-0,53	22,73	23,33	22,61	23,33	671K	89
07/12/2020	-0,60%	-0,14	23,26	23,44	23,10	23,44	377K	63
04/12/2020	0,04%	0,01	23,40	23,30	22,90	23,40	450K	83
03/12/2020	0,69%	0,16	23,39	23,10	22,98	23,49	521K	120
02/12/2020	-0,90%	-0,21	23,23	23,29	22,57	23,99	732K	146
01/12/2020	0,43%	0,10	23,44	23,44	23,13	24,54	351K	79
30/11/2020	-2,22%	-0,53	23,34	23,93	23,20	24,13	333K	69
27/11/2020	-0,54%	-0,13	23,87	24,00	23,84	24,20	254K	49
26/11/2020	-0,37%	-0,09	24,00	23,79	23,76	24,00	208K	37
25/11/2020	0,58%	0,14	24,09	23,93	23,72	24,31	430K	68
24/11/2020	-	-	23,95	23,76	23,62	24,52	1M	161

Date,Open,High,Low,Close,Volume
11-Jun-21,60.35,60.55,57.80,58.81,485097
10-Jun-21,59.71,60.30,59.00,59.55,814669
09-Jun-21,57.20,59.95,55.67,59.95,661449
08-Jun-21,59.49,59.49,57.26,57.30,2140044
07-Jun-21,58.00,60.32,56.86,58.51,3427245
04-Jun-21,54.01,57.66,53.65,57.66,1538469
02-Jun-21,51.92,54.80,51.89,54.25,2819059
01-Jun-21,50.22,52.55,50.16,52.55,2202369
31-May-21,50.73,51.90,50.00,50.19,2220099
28-May-21,51.55,51.59,51.00,51.15,461665
27-May-21,51.49,52.10,51.01,52.00,801105
26-May-21,49.55,51.25,49.55,51.15,431491
25-May-21,50.48,50.50,49.90,50.15,195225
24-May-21,50.64,50.64,49.45,49.91,300443
21-May-21,50.18,51.19,49.41,50.70,937552
20-May-21,51.00,51.50,50.13,50.14,325447
19-May-21,51.70,51.70,50.00,50.60,439999
18-May-21,53.22,53.22,51.31,51.70,706126
17-May-21,51.00,53.48,50.80,53.00,1577536
14-May-21,50.45,51.86,50.33,51.00,612787
13-May-21,50.41,51.19,49.70,50.45,1351317
12-May-21,50.95,51.11,50.05,50.06,832456
11-May-21,50.99,50.99,50.00,50.81,333621
10-May-21,51.31,51.87,50.00,50.93,1201261
07-May-21,51.21,52.18,51.10,51.22,1541488
06-May-21,53.00,53.64,50.28,51.10,2333712
05-May-21,50.00,52.72,48.84,52.72,1306063
04-May-21,50.29,50.50,48.44,49.35,2058171
03-May-21,53.98,54.20,49.56,49.72,2669951
30-Apr-21,55.54,56.25,50.70,52.87,3874726
29-Apr-21,54.12,55.50,53.85,55.50,1080688
28-Apr-21,55.01,56.08,53.65,54.10,1651810
27-Apr-21,51.95,54.90,51.95,54.60,2459164
26-Apr-21,50.89,51.95,50.51,51.95,652889
23-Apr-21,50.68,51.50,50.25,50.90,1014762
22-Apr-21,51.83,51.83,49.56,50.69,3481770
20-Apr-21,50.10,51.98,50.10,51.84,2397231
19-Apr-21,47.61,50.00,47.61,49.90,2541583
16-Apr-21,45.79,47.25,44.98,47.24,1060383
15-Apr-21,44.00,45.84,44.00,45.81,2386988
14-Apr-21,43.90,44.44,43.90,43.91,783620
13-Apr-21,44.30,44.71,43.90,43.90,1886817
12-Apr-21,42.50,43.90,42.00,43.90,4038017
09-Apr-21,42.05,42.54,41.67,41.95,723275
08-Apr-21,42.00,42.95,41.62,42.25,4070520
07-Apr-21,39.81,41.99,39.80,41.99,1220281
06-Apr-21,39.89,39.95,39.22,39.80,3240060
05-Apr-21,39.98,39.99,39.50,39.60,643009
01-Apr-21,38.60,39.64,38.60,39.50,1309763
31-Mar-21,38.10,39.20,37.35,38.50,2148649
30-Mar-21,37.48,38.10,35.27,38.10,3472637
29-Mar-21,34.88,38.00,34.44,37.60,4641157
26-Mar-21,34.30,35.77,34.20,34.56,1072119
25-Mar-21,34.22,34.30,33.45,34.29,203878
24-Mar-21,33.76,35.24,33.26,34.22,768272
23-Mar-21,33.51,34.22,33.35,34.22,651397
22-Mar-21,34.15,34.15,32.67,33.51,224940
19-Mar-21,34.45,34.78,34.00,34.00,2343530
18-Mar-21,33.94,34.40,33.37,34.07,622558
17-Mar-21,33.16,35.00,32.68,33.70,1885283
16-Mar-21,32.65,33.18,32.51,33.18,1947599
15-Mar-21,31.21,32.65,31.21,32.65,1403070
12-Mar-21,31.92,32.12,31.32,32.12,1386290
11-Mar-21,30.26,32.01,30.12,31.92,1444345
10-Mar-21,30.00,30.50,29.80,30.12,461348
09-Mar-21,28.90,29.99,27.88,29.40,377783
08-Mar-21,29.07,29.41,28.73,28.73,183194
05-Mar-21,28.48,29.07,28.06,29.07,149085
04-Mar-21,28.07,28.85,27.84,28.49,229258
03-Mar-21,29.16,29.40,27.60,28.03,385580
02-Mar-21,30.29,30.29,28.20,29.17,640121
01-Mar-21,29.40,31.20,29.40,30.11,687933
26-Feb-21,30.86,31.23,29.55,29.84,667241
25-Feb-21,31.96,32.00,30.18,30.57,534154
24-Feb-21,28.85,31.94,28.85,31.94,1795938
23-Feb-21,29.40,30.00,28.24,28.24,591950
22-Feb-21,29.17,29.49,26.62,29.19,698979
19-Feb-21,28.99,29.98,28.99,29.74,287195
18-Feb-21,30.00,30.25,29.27,29.42,331588
17-Feb-21,29.89,30.50,29.30,29.90,673629
12-Feb-21,28.94,30.05,28.32,29.94,735105
11-Feb-21,28.40,28.95,28.40,28.95,1219578
10-Feb-21,28.75,28.75,28.40,28.48,324709
09-Feb-21,28.49,28.77,27.74,28.77,260238
08-Feb-21,28.87,29.25,28.55,28.75,477476
05-Feb-21,29.26,29.26,28.37,28.77,249571
04-Feb-21,28.69,29.50,28.69,29.25,918439
03-Feb-21,27.00,28.50,27.00,28.45,1075231
02-Feb-21,25.63,27.10,25.63,27.00,1327187
01-Feb-21,24.76,25.65,24.76,25.58,1062531
29-Jan-21,24.73,24.75,24.50,24.75,182088
28-Jan-21,24.74,25.05,24.60,24.74,168219
27-Jan-21,24.30,25.48,24.30,24.74,160876
26-Jan-21,24.69,25.19,24.69,24.90,107325
22-Jan-21,25.78,25.78,24.84,25.02,227131
21-Jan-21,25.99,25.99,25.65,25.80,102867
20-Jan-21,25.80,25.80,25.49,25.76,353123
19-Jan-21,26.19,26.19,25.60,25.65,119175
18-Jan-21,25.80,26.39,25.62,26.20,412786
15-Jan-21,25.60,26.45,25.52,25.80,347271
14-Jan-21,25.50,26.00,25.10,26.00,674072
13-Jan-21,25.35,25.97,25.30,25.50,335225
12-Jan-21,25.49,25.95,25.26,25.35,491380
11-Jan-21,25.30,25.39,24.50,25.39,569995
08-Jan-21,25.47,25.50,25.00,25.30,325400
07-Jan-21,25.00,25.50,24.70,25.48,456159
06-Jan-21,25.24,25.58,25.00,25.11,365701
05-Jan-21,25.22,25.24,24.60,25.24,180977
04-Jan-21,25.25,26.50,25.23,25.24,421724
30-Dec-20,24.00,26.50,23.85,25.22,907276
29-Dec-20,24.80,25.15,24.65,24.66,241108
28-Dec-20,24.68,24.80,24.48,24.80,103224
23-Dec-20,24.01,25.40,24.01,24.68,1116082
22-Dec-20,24.30,24.46,23.31,23.85,206869
21-Dec-20,23.97,24.90,23.05,24.30,770650
18-Dec-20,24.20,24.44,23.50,24.23,257764
17-Dec-20,22.71,24.20,22.71,24.20,932796
16-Dec-20,22.90,23.51,22.70,23.30,613341
15-Dec-20,22.79,22.99,22.57,22.68,131876
14-Dec-20,22.86,22.86,22.55,22.55,206313
11-Dec-20,22.99,22.99,22.62,22.85,198601
10-Dec-20,22.70,23.20,22.47,22.85,332411
09-Dec-20,22.57,23.01,22.57,22.70,336934
08-Dec-20,23.33,23.33,22.61,22.73,671369
07-Dec-20,23.44,23.44,23.10,23.26,376705
04-Dec-20,23.30,23.40,22.90,23.40,450070
03-Dec-20,23.10,23.49,22.98,23.39,521064
02-Dec-20,23.29,23.99,22.57,23.23,731790
01-Dec-20,23.44,24.54,23.13,23.44,351039
30-Nov-20,23.93,24.13,23.20,23.34,332990
27-Nov-20,24.00,24.20,23.84,23.87,254452
26-Nov-20,23.79,24.00,23.76,24.00,207652
25-Nov-20,23.93,24.31,23.72,24.09,429535
24-Nov-20,23.76,24.52,23.62,23.95,1156864

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRKM3

cotações, gráficos e mais...