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
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	1,44%	0,34	23,95	23,76	23,62	24,52	1M	161
23/11/2020	1,64%	0,38	23,61	23,27	23,27	24,28	459K	92
20/11/2020	-0,51%	-0,12	23,23	23,35	23,00	23,57	378K	61
19/11/2020	-0,38%	-0,09	23,35	23,29	23,02	23,51	257K	60
18/11/2020	-2,13%	-0,51	23,44	23,98	23,25	24,00	393K	79
17/11/2020	0,25%	0,06	23,95	23,54	23,52	24,09	207K	49
16/11/2020	-1,36%	-0,33	23,89	23,61	23,55	24,28	549K	96
13/11/2020	3,50%	0,82	24,22	23,26	23,26	24,30	667K	120
12/11/2020	0,30%	0,07	23,40	23,59	22,81	23,59	253K	59
11/11/2020	-4,39%	-1,07	23,33	24,34	23,05	24,34	1M	237
10/11/2020	4,18%	0,98	24,40	23,42	23,17	24,83	857K	179
09/11/2020	-0,64%	-0,15	23,42	23,94	23,14	24,35	601K	113
06/11/2020	4,76%	1,07	23,57	22,75	22,02	23,57	645K	133
05/11/2020	2,04%	0,45	22,50	22,05	21,90	22,80	562K	101
04/11/2020	-0,45%	-0,10	22,05	22,15	21,50	22,80	408K	94
03/11/2020	0,45%	0,10	22,15	23,43	22,15	23,45	496K	82
30/10/2020	-2,56%	-0,58	22,05	22,40	21,96	22,56	377K	89
29/10/2020	0,13%	0,03	22,63	22,30	21,63	22,67	868K	146
28/10/2020	-4,68%	-1,11	22,60	23,20	22,13	23,25	621K	133
27/10/2020	-0,08%	-0,02	23,71	24,19	23,20	24,19	479K	106
26/10/2020	-1,45%	-0,35	23,73	24,24	23,47	24,50	664K	112
23/10/2020	3,30%	0,77	24,08	23,18	22,94	24,17	935K	154
22/10/2020	-1,56%	-0,37	23,31	23,70	23,23	23,82	469K	108
21/10/2020	3,32%	0,76	23,68	22,86	22,86	23,70	912K	167
20/10/2020	1,69%	0,38	22,92	22,44	22,41	23,25	710K	145
19/10/2020	3,02%	0,66	22,54	21,88	21,80	22,85	1M	173
16/10/2020	3,06%	0,65	21,88	21,23	21,13	22,33	580K	102
15/10/2020	-0,84%	-0,18	21,23	21,40	20,76	21,40	239K	67
14/10/2020	-0,88%	-0,19	21,41	21,57	21,27	21,97	443K	74
13/10/2020	2,22%	0,47	21,60	21,22	20,88	21,60	431K	87
09/10/2020	-2,45%	-0,53	21,13	21,82	21,13	22,28	299K	63
08/10/2020	-1,50%	-0,33	21,66	22,11	21,46	22,11	264K	54
07/10/2020	2,81%	0,60	21,99	21,90	21,61	22,35	1M	173
06/10/2020	4,34%	0,89	21,39	20,84	20,84	21,98	603K	109
05/10/2020	0,99%	0,20	20,50	20,10	20,02	20,91	246K	53
02/10/2020	-2,07%	-0,43	20,30	20,54	20,06	20,65	135K	38
01/10/2020	0,58%	0,12	20,73	20,47	20,11	20,88	414K	81
30/09/2020	4,04%	0,80	20,61	19,80	19,80	20,68	200K	36
29/09/2020	-0,95%	-0,19	19,81	20,31	19,65	20,36	386K	70
28/09/2020	-2,10%	-0,43	20,00	20,46	19,90	21,09	363K	91
25/09/2020	-1,45%	-0,30	20,43	20,73	20,16	20,73	167K	45
24/09/2020	-0,72%	-0,15	20,73	20,89	20,62	21,16	296K	59
23/09/2020	-3,60%	-0,78	20,88	21,80	20,88	21,80	258K	55
22/09/2020	0,51%	0,11	21,66	21,56	21,36	22,15	325K	64
21/09/2020	-2,49%	-0,55	21,55	21,61	20,84	21,99	943K	181
18/09/2020	-1,87%	-0,42	22,10	22,52	21,90	22,52	192K	47
17/09/2020	0,13%	0,03	22,52	22,30	22,10	22,81	403K	58
16/09/2020	-0,57%	-0,13	22,49	22,40	22,15	22,65	105K	27
15/09/2020	1,07%	0,24	22,62	22,38	22,09	22,75	164K	32
14/09/2020	2,01%	0,44	22,38	21,98	21,98	22,50	89K	21
11/09/2020	-0,77%	-0,17	21,94	22,21	21,70	22,31	297K	60
10/09/2020	-0,99%	-0,22	22,11	22,28	22,07	22,59	703K	39
09/09/2020	-0,76%	-0,17	22,33	22,50	22,19	22,79	193K	53
08/09/2020	0,54%	0,12	22,50	22,48	22,18	22,57	170K	47
04/09/2020	1,18%	0,26	22,38	22,30	21,89	22,53	171K	47
03/09/2020	-0,76%	-0,17	22,12	22,88	22,00	23,79	737K	121
02/09/2020	-0,04%	-0,01	22,29	22,30	22,15	22,70	284K	27
01/09/2020	0,18%	0,04	22,30	22,20	22,15	22,60	181K	43
31/08/2020	-2,92%	-0,67	22,26	22,93	22,25	22,97	275K	50
28/08/2020	-1,29%	-0,30	22,93	23,10	22,64	23,10	328K	38
27/08/2020	-0,21%	-0,05	23,23	23,35	23,03	23,55	173K	29
26/08/2020	-1,81%	-0,43	23,28	23,69	23,15	23,69	235K	51
25/08/2020	-1,00%	-0,24	23,71	23,90	23,45	23,97	213K	47
24/08/2020	-1,20%	-0,29	23,95	23,97	23,80	24,18	165K	35
21/08/2020	-1,02%	-0,25	24,24	24,35	24,24	24,95	71K	18
20/08/2020	2,21%	0,53	24,49	23,67	23,38	24,75	208K	58
19/08/2020	-0,42%	-0,10	23,96	24,00	23,62	24,14	144K	40
18/08/2020	2,60%	0,61	24,06	23,74	23,62	24,06	93K	27
17/08/2020	-2,33%	-0,56	23,45	24,01	23,10	24,01	263K	59
14/08/2020	-0,33%	-0,08	24,01	23,67	23,61	24,50	672K	103
13/08/2020	-2,31%	-0,57	24,09	24,94	23,27	25,04	501K	104
12/08/2020	-1,83%	-0,46	24,66	25,00	24,49	25,00	320K	55
11/08/2020	0,44%	0,11	25,12	25,59	25,02	25,79	755K	144
10/08/2020	7,80%	1,81	25,01	23,80	23,80	25,29	2M	323
07/08/2020	-0,90%	-0,21	23,20	23,34	23,03	23,42	86K	24
06/08/2020	-0,55%	-0,13	23,41	22,97	22,50	23,88	1M	166
05/08/2020	1,64%	0,38	23,54	23,26	23,26	23,91	429K	70
04/08/2020	-1,86%	-0,44	23,16	23,50	23,00	23,55	176K	44
03/08/2020	-0,80%	-0,19	23,60	23,88	23,60	23,88	187K	45
31/07/2020	-1,69%	-0,41	23,79	24,20	23,78	24,23	170K	39
30/07/2020	-0,82%	-0,20	24,20	24,40	23,95	24,48	247K	40
29/07/2020	2,48%	0,59	24,40	23,81	23,80	24,50	505K	75
28/07/2020	-0,17%	-0,04	23,81	23,81	23,80	24,29	326K	59
27/07/2020	-1,85%	-0,45	23,85	24,27	23,75	24,45	221K	55
24/07/2020	0,75%	0,18	24,30	24,11	23,80	24,46	391K	73
23/07/2020	-1,15%	-0,28	24,12	24,49	24,10	24,64	399K	64
22/07/2020	-0,33%	-0,08	24,40	24,48	24,20	24,48	155K	36
21/07/2020	-1,77%	-0,44	24,48	24,92	24,43	25,20	660K	106
20/07/2020	0,65%	0,16	24,92	24,53	24,53	24,92	142K	44
17/07/2020	0,73%	0,18	24,76	24,60	24,31	24,92	479K	72
16/07/2020	-0,04%	-0,01	24,58	24,59	24,20	24,98	248K	58
15/07/2020	1,61%	0,39	24,59	24,38	23,90	24,72	579K	87
14/07/2020	0,00%	0,00	24,20	24,20	24,00	24,39	442K	75
13/07/2020	-1,71%	-0,42	24,20	24,95	24,20	25,39	395K	75
10/07/2020	-1,12%	-0,28	24,62	25,04	24,50	25,07	782K	89
09/07/2020	-	-	24,90	25,80	24,71	25,80	419K	101

Date,Open,High,Low,Close,Volume
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
23-Nov-20,23.27,24.28,23.27,23.61,458735
20-Nov-20,23.35,23.57,23.00,23.23,377683
19-Nov-20,23.29,23.51,23.02,23.35,257216
18-Nov-20,23.98,24.00,23.25,23.44,393237
17-Nov-20,23.54,24.09,23.52,23.95,206616
16-Nov-20,23.61,24.28,23.55,23.89,549392
13-Nov-20,23.26,24.30,23.26,24.22,666602
12-Nov-20,23.59,23.59,22.81,23.40,252506
11-Nov-20,24.34,24.34,23.05,23.33,1227518
10-Nov-20,23.42,24.83,23.17,24.40,857026
09-Nov-20,23.94,24.35,23.14,23.42,601245
06-Nov-20,22.75,23.57,22.02,23.57,645149
05-Nov-20,22.05,22.80,21.90,22.50,562340
04-Nov-20,22.15,22.80,21.50,22.05,407740
03-Nov-20,23.43,23.45,22.15,22.15,495681
30-Oct-20,22.40,22.56,21.96,22.05,376617
29-Oct-20,22.30,22.67,21.63,22.63,868068
28-Oct-20,23.20,23.25,22.13,22.60,620516
27-Oct-20,24.19,24.19,23.20,23.71,478986
26-Oct-20,24.24,24.50,23.47,23.73,663566
23-Oct-20,23.18,24.17,22.94,24.08,935119
22-Oct-20,23.70,23.82,23.23,23.31,468985
21-Oct-20,22.86,23.70,22.86,23.68,911723
20-Oct-20,22.44,23.25,22.41,22.92,710478
19-Oct-20,21.88,22.85,21.80,22.54,1098689
16-Oct-20,21.23,22.33,21.13,21.88,579897
15-Oct-20,21.40,21.40,20.76,21.23,238668
14-Oct-20,21.57,21.97,21.27,21.41,443371
13-Oct-20,21.22,21.60,20.88,21.60,431470
09-Oct-20,21.82,22.28,21.13,21.13,299112
08-Oct-20,22.11,22.11,21.46,21.66,264021
07-Oct-20,21.90,22.35,21.61,21.99,1024612
06-Oct-20,20.84,21.98,20.84,21.39,603106
05-Oct-20,20.10,20.91,20.02,20.50,245926
02-Oct-20,20.54,20.65,20.06,20.30,135478
01-Oct-20,20.47,20.88,20.11,20.73,414500
30-Sep-20,19.80,20.68,19.80,20.61,200231
29-Sep-20,20.31,20.36,19.65,19.81,386260
28-Sep-20,20.46,21.09,19.90,20.00,363019
25-Sep-20,20.73,20.73,20.16,20.43,167084
24-Sep-20,20.89,21.16,20.62,20.73,296249
23-Sep-20,21.80,21.80,20.88,20.88,257666
22-Sep-20,21.56,22.15,21.36,21.66,324860
21-Sep-20,21.61,21.99,20.84,21.55,943226
18-Sep-20,22.52,22.52,21.90,22.10,192033
17-Sep-20,22.30,22.81,22.10,22.52,403162
16-Sep-20,22.40,22.65,22.15,22.49,105499
15-Sep-20,22.38,22.75,22.09,22.62,164299
14-Sep-20,21.98,22.50,21.98,22.38,89329
11-Sep-20,22.21,22.31,21.70,21.94,297080
10-Sep-20,22.28,22.59,22.07,22.11,702901
09-Sep-20,22.50,22.79,22.19,22.33,192569
08-Sep-20,22.48,22.57,22.18,22.50,170344
04-Sep-20,22.30,22.53,21.89,22.38,171027
03-Sep-20,22.88,23.79,22.00,22.12,736623
02-Sep-20,22.30,22.70,22.15,22.29,283567
01-Sep-20,22.20,22.60,22.15,22.30,180693
31-Aug-20,22.93,22.97,22.25,22.26,274718
28-Aug-20,23.10,23.10,22.64,22.93,327766
27-Aug-20,23.35,23.55,23.03,23.23,172716
26-Aug-20,23.69,23.69,23.15,23.28,235027
25-Aug-20,23.90,23.97,23.45,23.71,213100
24-Aug-20,23.97,24.18,23.80,23.95,165344
21-Aug-20,24.35,24.95,24.24,24.24,71395
20-Aug-20,23.67,24.75,23.38,24.49,208381
19-Aug-20,24.00,24.14,23.62,23.96,143554
18-Aug-20,23.74,24.06,23.62,24.06,92825
17-Aug-20,24.01,24.01,23.10,23.45,262975
14-Aug-20,23.67,24.50,23.61,24.01,671770
13-Aug-20,24.94,25.04,23.27,24.09,501012
12-Aug-20,25.00,25.00,24.49,24.66,319655
11-Aug-20,25.59,25.79,25.02,25.12,754861
10-Aug-20,23.80,25.29,23.80,25.01,1898616
07-Aug-20,23.34,23.42,23.03,23.20,85779
06-Aug-20,22.97,23.88,22.50,23.41,1180634
05-Aug-20,23.26,23.91,23.26,23.54,429272
04-Aug-20,23.50,23.55,23.00,23.16,176156
03-Aug-20,23.88,23.88,23.60,23.60,187439
31-Jul-20,24.20,24.23,23.78,23.79,169542
30-Jul-20,24.40,24.48,23.95,24.20,247423
29-Jul-20,23.81,24.50,23.80,24.40,504927
28-Jul-20,23.81,24.29,23.80,23.81,326080
27-Jul-20,24.27,24.45,23.75,23.85,221046
24-Jul-20,24.11,24.46,23.80,24.30,391032
23-Jul-20,24.49,24.64,24.10,24.12,399058
22-Jul-20,24.48,24.48,24.20,24.40,155425
21-Jul-20,24.92,25.20,24.43,24.48,660359
20-Jul-20,24.53,24.92,24.53,24.92,141543
17-Jul-20,24.60,24.92,24.31,24.76,478849
16-Jul-20,24.59,24.98,24.20,24.58,247806
15-Jul-20,24.38,24.72,23.90,24.59,578916
14-Jul-20,24.20,24.39,24.00,24.20,442164
13-Jul-20,24.95,25.39,24.20,24.20,395062
10-Jul-20,25.04,25.07,24.50,24.62,782284
09-Jul-20,25.80,25.80,24.71,24.90,418539

*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
cotação moedas / Bitcoin
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...