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
04/07/2022	-3,04%	-1,16	36,96	38,10	36,80	38,10	252K	39
01/07/2022	1,63%	0,61	38,12	37,15	36,89	38,25	556K	66
30/06/2022	-1,96%	-0,75	37,51	38,15	37,19	38,47	189K	40
29/06/2022	-1,34%	-0,52	38,26	39,14	38,00	39,14	107K	22
28/06/2022	-2,19%	-0,87	38,78	39,20	38,76	39,99	207K	29
27/06/2022	2,93%	1,13	39,65	38,75	38,50	40,21	192K	30
24/06/2022	2,20%	0,83	38,52	37,74	37,74	38,78	176K	23
23/06/2022	0,59%	0,22	37,69	37,47	37,07	37,69	124K	25
22/06/2022	1,27%	0,47	37,47	37,00	36,52	37,69	261K	39
21/06/2022	-0,46%	-0,17	37,00	37,31	37,00	37,80	828K	93
20/06/2022	-1,98%	-0,75	37,17	37,90	36,41	37,90	448K	71

17/06/2022	-6,37%	-2,58	37,92	40,50	37,80	40,50	1M	172
15/06/2022	0,00%	0,00	40,50	40,99	40,25	41,52	228K	39
14/06/2022	-2,29%	-0,95	40,50	41,45	40,50	41,67	160K	23
13/06/2022	-4,71%	-2,05	41,45	43,50	41,17	43,50	112K	22
10/06/2022	0,00%	0,00	43,50	43,35	43,09	43,60	420K	48
09/06/2022	-0,71%	-0,31	43,50	43,81	43,50	44,20	3M	82
08/06/2022	-1,68%	-0,75	43,81	44,17	43,80	44,55	335K	25
07/06/2022	-1,81%	-0,82	44,56	45,00	44,38	45,00	384K	64
06/06/2022	1,34%	0,60	45,38	45,17	45,17	45,38	398K	48
03/06/2022	-0,16%	-0,07	44,78	44,85	44,50	45,29	157K	27
02/06/2022	-0,22%	-0,10	44,85	44,95	44,04	45,46	303K	32
01/06/2022	2,14%	0,94	44,95	44,60	42,45	44,95	641K	64
31/05/2022	1,31%	0,57	44,01	44,19	43,53	44,50	950K	105
30/05/2022	2,02%	0,86	43,44	42,58	41,75	44,75	198K	36
27/05/2022	1,21%	0,51	42,58	42,34	41,11	42,62	110K	18
26/05/2022	-0,99%	-0,42	42,07	41,92	41,92	42,50	161K	23
25/05/2022	1,89%	0,79	42,49	41,04	41,04	42,49	116K	15
24/05/2022	-0,95%	-0,40	41,70	42,98	41,00	42,98	175K	30
23/05/2022	1,89%	0,78	42,10	41,50	41,50	42,25	316K	37
20/05/2022	0,07%	0,03	41,32	41,00	41,00	41,75	120K	18
19/05/2022	3,20%	1,28	41,29	40,01	40,01	41,29	110K	22
18/05/2022	-3,24%	-1,34	40,01	41,79	40,00	42,15	155K	26
17/05/2022	2,10%	0,85	41,35	40,35	40,29	41,80	302K	47
16/05/2022	2,90%	1,14	40,50	39,39	39,10	40,89	316K	57
13/05/2022	-1,35%	-0,54	39,36	39,92	39,36	40,59	365K	45
12/05/2022	-0,35%	-0,14	39,90	40,05	39,32	40,13	71K	17
11/05/2022	3,57%	1,38	40,04	38,66	38,00	40,25	288K	64
10/05/2022	1,74%	0,66	38,66	39,13	37,59	40,28	248K	42
09/05/2022	-1,07%	-0,41	38,00	38,25	38,00	39,62	956K	118
06/05/2022	-2,66%	-1,05	38,41	39,77	38,40	39,93	638K	76
05/05/2022	-2,90%	-1,18	39,46	40,64	38,49	40,64	657K	88
04/05/2022	0,89%	0,36	40,64	40,28	40,01	41,16	2M	218
03/05/2022	-1,61%	-0,66	40,28	41,01	40,25	41,39	421K	64
02/05/2022	2,25%	0,90	40,94	40,00	38,93	41,36	679K	96
29/04/2022	-0,12%	-0,05	40,04	40,15	40,04	40,97	178K	24
28/04/2022	-0,05%	-0,02	40,09	40,50	39,51	40,50	204K	34
27/04/2022	0,02%	0,01	40,11	39,75	39,75	40,60	161K	35
26/04/2022	-1,45%	-0,59	40,10	40,70	40,01	41,19	366K	59
25/04/2022	0,72%	0,29	40,69	40,65	40,20	41,19	813K	88
22/04/2022	-3,16%	-1,32	40,40	40,73	40,03	41,29	406K	57
20/04/2022	-3,72%	-1,61	41,72	42,50	40,56	42,50	677K	102
19/04/2022	-0,05%	-0,02	43,33	43,50	42,93	43,50	772K	67
18/04/2022	1,67%	0,71	43,35	43,27	43,00	43,55	307K	35
14/04/2022	-0,98%	-0,42	42,64	43,60	42,64	43,99	108K	22
13/04/2022	-2,29%	-1,01	43,06	44,08	43,00	44,08	431K	72
12/04/2022	0,48%	0,21	44,07	44,91	44,07	45,02	387K	48
11/04/2022	1,11%	0,48	43,86	43,75	43,75	45,75	795K	114
08/04/2022	-2,52%	-1,12	43,38	44,50	43,26	44,50	337K	39
07/04/2022	5,13%	2,17	44,50	42,81	42,81	45,09	633K	92
06/04/2022	-1,14%	-0,49	42,33	42,80	42,26	42,90	578K	61
05/04/2022	-2,46%	-1,08	42,82	44,00	42,80	44,20	526K	79
04/04/2022	-0,57%	-0,25	43,90	44,30	43,67	44,55	769K	69
01/04/2022	0,46%	0,20	44,15	43,95	43,61	44,23	343K	52
31/03/2022	-1,35%	-0,60	43,95	44,03	43,46	44,31	338K	53
30/03/2022	-0,22%	-0,10	44,55	44,65	44,09	44,65	183K	31
29/03/2022	1,02%	0,45	44,65	44,21	44,01	45,19	143K	20
28/03/2022	-0,25%	-0,11	44,20	45,06	44,20	45,31	205K	29
25/03/2022	-3,67%	-1,69	44,31	45,70	44,06	45,70	553K	82
24/03/2022	3,35%	1,49	46,00	44,54	44,54	46,00	318K	37
23/03/2022	0,02%	0,01	44,51	45,03	44,51	45,40	333K	52
22/03/2022	2,28%	0,99	44,50	44,41	43,65	45,00	509K	45
21/03/2022	-3,10%	-1,39	43,51	45,06	43,51	45,38	634K	84
18/03/2022	2,05%	0,90	44,90	44,00	44,00	45,00	491K	38
17/03/2022	1,83%	0,79	44,00	43,65	43,65	45,02	385K	68
16/03/2022	-1,55%	-0,68	43,21	44,00	43,13	44,00	170K	34
15/03/2022	2,88%	1,23	43,89	42,60	42,31	43,89	230K	45
14/03/2022	-0,81%	-0,35	42,66	43,87	42,65	43,99	261K	35
11/03/2022	-2,27%	-1,00	43,01	44,18	42,63	44,70	395K	47
10/03/2022	-1,28%	-0,57	44,01	44,21	44,01	45,18	268K	37
09/03/2022	1,32%	0,58	44,58	44,35	43,50	44,80	240K	33
08/03/2022	0,09%	0,04	44,00	43,67	42,90	44,00	385K	64
07/03/2022	-1,70%	-0,76	43,96	44,51	43,74	45,00	271K	46
04/03/2022	-0,71%	-0,32	44,72	45,30	43,51	45,99	410K	63
03/03/2022	-0,81%	-0,37	45,04	44,87	44,87	46,27	557K	83
02/03/2022	-2,37%	-1,10	45,41	46,48	45,00	46,48	555K	74
25/02/2022	7,29%	3,16	46,51	43,35	43,35	46,51	153K	29
24/02/2022	-2,65%	-1,18	43,35	44,49	42,80	44,49	273K	39
23/02/2022	4,75%	2,02	44,53	43,34	43,00	44,70	2M	242
22/02/2022	-6,69%	-3,05	42,51	45,56	42,51	46,73	1M	142
21/02/2022	-3,15%	-1,48	45,56	47,80	45,56	47,80	560K	78
18/02/2022	-2,35%	-1,13	47,04	48,17	47,04	48,81	847K	86
17/02/2022	-0,39%	-0,19	48,17	48,36	47,69	48,36	322K	37
16/02/2022	-1,37%	-0,67	48,36	49,03	48,36	49,03	389K	48
15/02/2022	-0,75%	-0,37	49,03	50,37	48,99	50,37	474K	62
14/02/2022	-1,00%	-0,50	49,40	49,90	49,35	49,90	233K	34
11/02/2022	-1,01%	-0,51	49,90	49,92	49,47	50,30	678K	66
10/02/2022	2,48%	1,22	50,41	49,36	49,22	50,50	739K	64
09/02/2022	-1,82%	-0,91	49,19	50,09	49,19	50,60	700K	71
08/02/2022	0,10%	0,05	50,10	50,12	49,12	50,17	350K	44
07/02/2022	-1,44%	-0,73	50,05	50,78	49,51	50,86	2M	242
04/02/2022	5,35%	2,58	50,78	48,20	48,10	50,87	1M	114
03/02/2022	0,56%	0,27	48,20	48,86	48,02	49,40	433K	55
02/02/2022	-1,76%	-0,86	47,93	48,70	47,93	49,19	366K	37
01/02/2022	1,22%	0,59	48,79	48,18	47,61	49,18	593K	92
31/01/2022	-0,62%	-0,30	48,20	48,50	47,32	49,37	998K	112
28/01/2022	5,90%	2,70	48,50	48,25	48,12	50,00	3M	220
27/01/2022	-3,76%	-1,79	45,80	47,59	45,53	48,39	2M	199
26/01/2022	-3,31%	-1,63	47,59	49,96	47,03	50,59	2M	199
25/01/2022	-0,71%	-0,35	49,22	48,63	47,67	49,25	204K	28
24/01/2022	3,03%	1,46	49,57	47,79	45,90	49,58	704K	73
21/01/2022	-0,68%	-0,33	48,11	48,21	47,80	48,75	377K	40
20/01/2022	0,29%	0,14	48,44	48,30	47,74	49,12	350K	50
19/01/2022	1,00%	0,48	48,30	48,50	47,91	49,70	643K	50
18/01/2022	-1,40%	-0,68	47,82	48,00	47,31	48,50	663K	77
17/01/2022	-4,88%	-2,49	48,50	51,59	48,00	51,59	2M	185
14/01/2022	0,37%	0,19	50,99	50,72	49,48	51,00	482K	47
13/01/2022	-1,45%	-0,75	50,80	51,22	50,80	52,38	557K	78
12/01/2022	1,06%	0,54	51,55	51,45	50,25	51,98	470K	83
11/01/2022	-1,33%	-0,69	51,01	51,85	50,77	52,32	424K	73
10/01/2022	1,57%	0,80	51,70	50,92	50,55	52,89	713K	96
07/01/2022	-1,18%	-0,61	50,90	52,02	50,68	52,70	1M	234
06/01/2022	-2,54%	-1,34	51,51	52,82	51,10	52,82	803K	110
05/01/2022	-3,91%	-2,15	52,85	55,60	52,81	55,84	2M	194
04/01/2022	-1,96%	-1,10	55,00	55,12	54,60	55,75	2M	226
03/01/2022	-1,15%	-0,65	56,10	55,82	55,71	57,20	2M	96
30/12/2021	1,52%	0,85	56,75	56,70	55,79	57,04	563K	47
29/12/2021	-0,41%	-0,23	55,90	56,13	55,84	56,52	398K	30
28/12/2021	0,95%	0,53	56,13	55,55	55,03	56,65	828K	80
27/12/2021	1,65%	0,90	55,60	54,90	54,87	55,82	791K	73
23/12/2021	1,96%	1,05	54,70	53,96	53,77	55,00	621K	80
22/12/2021	0,62%	0,33	53,65	53,30	53,30	54,56	1M	184
21/12/2021	1,89%	0,99	53,32	52,75	52,68	53,71	367K	46
20/12/2021	-	-	52,33	52,58	50,91	52,58	625K	87

Date,Open,High,Low,Close,Volume
04-Jul-22,38.10,38.10,36.80,36.96,252189
01-Jul-22,37.15,38.25,36.89,38.12,555672
30-Jun-22,38.15,38.47,37.19,37.51,188944
29-Jun-22,39.14,39.14,38.00,38.26,107300
28-Jun-22,39.20,39.99,38.76,38.78,207307
27-Jun-22,38.75,40.21,38.50,39.65,192001
24-Jun-22,37.74,38.78,37.74,38.52,175554
23-Jun-22,37.47,37.69,37.07,37.69,123815
22-Jun-22,37.00,37.69,36.52,37.47,261235
21-Jun-22,37.31,37.80,37.00,37.00,827639
20-Jun-22,37.90,37.90,36.41,37.17,448056
17-Jun-22,40.50,40.50,37.80,37.92,1016779
15-Jun-22,40.99,41.52,40.25,40.50,228074
14-Jun-22,41.45,41.67,40.50,40.50,160406
13-Jun-22,43.50,43.50,41.17,41.45,112367
10-Jun-22,43.35,43.60,43.09,43.50,419906
09-Jun-22,43.81,44.20,43.50,43.50,3183781
08-Jun-22,44.17,44.55,43.80,43.81,335207
07-Jun-22,45.00,45.00,44.38,44.56,384154
06-Jun-22,45.17,45.38,45.17,45.38,397991
03-Jun-22,44.85,45.29,44.50,44.78,156697
02-Jun-22,44.95,45.46,44.04,44.85,303084
01-Jun-22,44.60,44.95,42.45,44.95,640693
31-May-22,44.19,44.50,43.53,44.01,949526
30-May-22,42.58,44.75,41.75,43.44,197852
27-May-22,42.34,42.62,41.11,42.58,109680
26-May-22,41.92,42.50,41.92,42.07,160787
25-May-22,41.04,42.49,41.04,42.49,116461
24-May-22,42.98,42.98,41.00,41.70,175265
23-May-22,41.50,42.25,41.50,42.10,315585
20-May-22,41.00,41.75,41.00,41.32,120022
19-May-22,40.01,41.29,40.01,41.29,110082
18-May-22,41.79,42.15,40.00,40.01,155269
17-May-22,40.35,41.80,40.29,41.35,302080
16-May-22,39.39,40.89,39.10,40.50,316300
13-May-22,39.92,40.59,39.36,39.36,365095
12-May-22,40.05,40.13,39.32,39.90,71325
11-May-22,38.66,40.25,38.00,40.04,287656
10-May-22,39.13,40.28,37.59,38.66,248369
09-May-22,38.25,39.62,38.00,38.00,956270
06-May-22,39.77,39.93,38.40,38.41,637849
05-May-22,40.64,40.64,38.49,39.46,657039
04-May-22,40.28,41.16,40.01,40.64,2214808
03-May-22,41.01,41.39,40.25,40.28,421376
02-May-22,40.00,41.36,38.93,40.94,679317
29-Apr-22,40.15,40.97,40.04,40.04,177599
28-Apr-22,40.50,40.50,39.51,40.09,203953
27-Apr-22,39.75,40.60,39.75,40.11,161222
26-Apr-22,40.70,41.19,40.01,40.10,365987
25-Apr-22,40.65,41.19,40.20,40.69,813263
22-Apr-22,40.73,41.29,40.03,40.40,405530
20-Apr-22,42.50,42.50,40.56,41.72,677078
19-Apr-22,43.50,43.50,42.93,43.33,772266
18-Apr-22,43.27,43.55,43.00,43.35,307257
14-Apr-22,43.60,43.99,42.64,42.64,108127
13-Apr-22,44.08,44.08,43.00,43.06,430870
12-Apr-22,44.91,45.02,44.07,44.07,387362
11-Apr-22,43.75,45.75,43.75,43.86,795367
08-Apr-22,44.50,44.50,43.26,43.38,336985
07-Apr-22,42.81,45.09,42.81,44.50,633204
06-Apr-22,42.80,42.90,42.26,42.33,578222
05-Apr-22,44.00,44.20,42.80,42.82,526259
04-Apr-22,44.30,44.55,43.67,43.90,768768
01-Apr-22,43.95,44.23,43.61,44.15,343157
31-Mar-22,44.03,44.31,43.46,43.95,337718
30-Mar-22,44.65,44.65,44.09,44.55,182594
29-Mar-22,44.21,45.19,44.01,44.65,142920
28-Mar-22,45.06,45.31,44.20,44.20,204957
25-Mar-22,45.70,45.70,44.06,44.31,553303
24-Mar-22,44.54,46.00,44.54,46.00,317554
23-Mar-22,45.03,45.40,44.51,44.51,333134
22-Mar-22,44.41,45.00,43.65,44.50,508728
21-Mar-22,45.06,45.38,43.51,43.51,633898
18-Mar-22,44.00,45.00,44.00,44.90,490612
17-Mar-22,43.65,45.02,43.65,44.00,385476
16-Mar-22,44.00,44.00,43.13,43.21,169718
15-Mar-22,42.60,43.89,42.31,43.89,230482
14-Mar-22,43.87,43.99,42.65,42.66,260671
11-Mar-22,44.18,44.70,42.63,43.01,395413
10-Mar-22,44.21,45.18,44.01,44.01,268377
09-Mar-22,44.35,44.80,43.50,44.58,240274
08-Mar-22,43.67,44.00,42.90,44.00,384586
07-Mar-22,44.51,45.00,43.74,43.96,270745
04-Mar-22,45.30,45.99,43.51,44.72,410113
03-Mar-22,44.87,46.27,44.87,45.04,557072
02-Mar-22,46.48,46.48,45.00,45.41,555137
25-Feb-22,43.35,46.51,43.35,46.51,153136
24-Feb-22,44.49,44.49,42.80,43.35,272536
23-Feb-22,43.34,44.70,43.00,44.53,2044099
22-Feb-22,45.56,46.73,42.51,42.51,1326363
21-Feb-22,47.80,47.80,45.56,45.56,560012
18-Feb-22,48.17,48.81,47.04,47.04,846665
17-Feb-22,48.36,48.36,47.69,48.17,322133
16-Feb-22,49.03,49.03,48.36,48.36,388550
15-Feb-22,50.37,50.37,48.99,49.03,474054
14-Feb-22,49.90,49.90,49.35,49.40,233183
11-Feb-22,49.92,50.30,49.47,49.90,677781
10-Feb-22,49.36,50.50,49.22,50.41,738537
09-Feb-22,50.09,50.60,49.19,49.19,699694
08-Feb-22,50.12,50.17,49.12,50.10,349514
07-Feb-22,50.78,50.86,49.51,50.05,1832778
04-Feb-22,48.20,50.87,48.10,50.78,1264283
03-Feb-22,48.86,49.40,48.02,48.20,433092
02-Feb-22,48.70,49.19,47.93,47.93,365527
01-Feb-22,48.18,49.18,47.61,48.79,592679
31-Jan-22,48.50,49.37,47.32,48.20,998331
28-Jan-22,48.25,50.00,48.12,48.50,2621873
27-Jan-22,47.59,48.39,45.53,45.80,2076757
26-Jan-22,49.96,50.59,47.03,47.59,2025322
25-Jan-22,48.63,49.25,47.67,49.22,204144
24-Jan-22,47.79,49.58,45.90,49.57,703560
21-Jan-22,48.21,48.75,47.80,48.11,376596
20-Jan-22,48.30,49.12,47.74,48.44,350014
19-Jan-22,48.50,49.70,47.91,48.30,642894
18-Jan-22,48.00,48.50,47.31,47.82,663359
17-Jan-22,51.59,51.59,48.00,48.50,1669039
14-Jan-22,50.72,51.00,49.48,50.99,481769
13-Jan-22,51.22,52.38,50.80,50.80,556870
12-Jan-22,51.45,51.98,50.25,51.55,469689
11-Jan-22,51.85,52.32,50.77,51.01,424361
10-Jan-22,50.92,52.89,50.55,51.70,713053
07-Jan-22,52.02,52.70,50.68,50.90,1403505
06-Jan-22,52.82,52.82,51.10,51.51,803119
05-Jan-22,55.60,55.84,52.81,52.85,2359434
04-Jan-22,55.12,55.75,54.60,55.00,1773667
03-Jan-22,55.82,57.20,55.71,56.10,1697883
30-Dec-21,56.70,57.04,55.79,56.75,562796
29-Dec-21,56.13,56.52,55.84,55.90,398176
28-Dec-21,55.55,56.65,55.03,56.13,827757
27-Dec-21,54.90,55.82,54.87,55.60,791054
23-Dec-21,53.96,55.00,53.77,54.70,620916
22-Dec-21,53.30,54.56,53.30,53.65,1423519
21-Dec-21,52.75,53.71,52.68,53.32,367339
20-Dec-21,52.58,52.58,50.91,52.33,624703

*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