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
16/09/2021	-0,53%	-0,35	65,45	64,60	64,60	65,45	65K	10
15/09/2021	0,15%	0,10	65,80	65,70	65,06	66,00	369K	35
14/09/2021	1,40%	0,91	65,70	65,10	65,01	66,00	243K	31
13/09/2021	1,39%	0,89	64,79	64,42	63,81	65,00	2M	74
10/09/2021	0,63%	0,40	63,90	63,45	63,01	64,89	313K	33
09/09/2021	1,60%	1,00	63,50	62,11	61,01	63,50	633K	59
08/09/2021	-1,64%	-1,04	62,50	63,49	61,47	63,50	292K	33
06/09/2021	0,86%	0,54	63,54	63,00	62,78	64,49	127K	18
03/09/2021	-1,56%	-1,00	63,00	64,00	62,63	65,47	571K	53
02/09/2021	-0,82%	-0,53	64,00	64,51	63,53	64,75	4M	117
01/09/2021	4,25%	2,63	64,53	62,19	62,19	64,76	4M	147

31/08/2021	3,27%	1,96	61,90	59,93	59,93	62,10	2M	140
30/08/2021	0,98%	0,58	59,94	59,36	58,65	60,00	250K	32
27/08/2021	0,03%	0,02	59,36	59,40	59,20	59,89	708K	41
26/08/2021	-0,69%	-0,41	59,34	59,75	59,00	60,50	2M	70
25/08/2021	2,49%	1,45	59,75	58,30	58,30	60,80	2M	166
24/08/2021	0,31%	0,18	58,30	58,50	58,30	59,01	783K	49
23/08/2021	2,32%	1,32	58,12	56,80	56,80	58,29	559K	49
20/08/2021	2,86%	1,58	56,80	55,22	55,00	57,25	594K	47
19/08/2021	5,79%	3,02	55,22	52,19	52,19	55,22	524K	49
18/08/2021	1,34%	0,69	52,20	51,29	51,29	54,67	400K	54
17/08/2021	-0,94%	-0,49	51,51	51,23	51,23	53,66	1M	84
16/08/2021	-4,43%	-2,41	52,00	54,38	52,00	54,38	439K	51
13/08/2021	0,02%	0,01	54,41	54,31	54,15	54,81	527K	46
12/08/2021	-1,16%	-0,64	54,40	54,40	54,40	55,09	104K	17
11/08/2021	-0,83%	-0,46	55,04	55,45	54,35	55,50	379K	44
10/08/2021	-0,05%	-0,03	55,50	56,37	54,88	56,50	412K	42
09/08/2021	0,98%	0,54	55,53	55,22	55,22	56,00	312K	25
06/08/2021	1,55%	0,84	54,99	53,81	53,81	55,74	569K	36
05/08/2021	-3,99%	-2,25	54,15	58,00	53,95	59,00	3M	251
04/08/2021	0,09%	0,05	56,40	56,00	56,00	58,40	487K	58
03/08/2021	-2,83%	-1,64	56,35	57,99	55,72	57,99	473K	69
02/08/2021	1,38%	0,79	57,99	57,02	55,58	57,99	318K	51
30/07/2021	-1,06%	-0,61	57,20	57,80	56,50	58,41	752K	57
29/07/2021	0,59%	0,34	57,81	56,82	56,82	59,39	338K	40
28/07/2021	-0,55%	-0,32	57,47	57,70	57,06	58,82	306K	37
27/07/2021	-2,71%	-1,61	57,79	59,40	56,80	59,40	563K	66
26/07/2021	1,04%	0,61	59,40	58,79	57,60	59,40	709K	61
23/07/2021	-2,83%	-1,71	58,79	59,77	58,03	60,28	1M	112
22/07/2021	-0,75%	-0,46	60,50	60,56	60,50	61,97	633K	66
21/07/2021	3,55%	2,09	60,96	58,87	58,87	60,97	928K	99
20/07/2021	0,98%	0,57	58,87	57,49	57,49	60,00	1M	122
19/07/2021	-3,24%	-1,95	58,30	58,76	57,60	59,44	372K	45
16/07/2021	-2,05%	-1,26	60,25	61,57	58,88	61,70	194K	29
15/07/2021	0,59%	0,36	61,51	61,56	61,40	62,96	649K	64
14/07/2021	3,19%	1,89	61,15	60,27	59,58	61,73	1.000K	103
13/07/2021	0,10%	0,06	59,26	59,49	59,01	60,41	1M	93
12/07/2021	2,17%	1,26	59,20	58,01	58,00	59,46	390K	43
08/07/2021	-0,86%	-0,50	57,94	58,00	56,55	58,00	453K	42
07/07/2021	-0,38%	-0,22	58,44	58,22	57,46	58,44	862K	44
06/07/2021	-2,18%	-1,31	58,66	59,97	58,34	60,84	576K	50
05/07/2021	3,22%	1,87	59,97	58,94	58,21	60,04	915K	74
02/07/2021	0,52%	0,30	58,10	57,79	57,79	59,00	1M	67
01/07/2021	-0,86%	-0,50	57,80	58,55	57,52	58,55	643K	51
30/06/2021	1,92%	1,10	58,30	57,80	57,07	58,50	788K	67
29/06/2021	3,83%	2,11	57,20	56,00	56,00	58,06	2M	155
28/06/2021	-0,99%	-0,55	55,09	55,64	54,79	56,50	160K	21
25/06/2021	-1,08%	-0,61	55,64	56,15	55,63	56,50	151K	17
24/06/2021	0,46%	0,26	56,25	56,50	55,00	56,50	325K	39
23/06/2021	1,80%	0,99	55,99	55,00	55,00	56,47	409K	47
22/06/2021	0,47%	0,26	55,00	54,50	53,74	55,05	413K	21
21/06/2021	0,26%	0,14	54,74	55,00	53,50	55,16	524K	45
18/06/2021	0,53%	0,29	54,60	54,05	53,51	55,35	561K	37
17/06/2021	-5,71%	-3,29	54,31	57,15	54,16	57,15	1M	83
16/06/2021	-0,50%	-0,29	57,60	57,44	57,08	58,09	414K	25
15/06/2021	1,56%	0,89	57,89	57,00	56,62	57,89	711K	67
14/06/2021	-3,08%	-1,81	57,00	58,80	56,55	58,80	968K	76
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	-	-	28,73	29,07	28,73	29,41	183K	45

Date,Open,High,Low,Close,Volume
16-Sep-21,64.60,65.45,64.60,65.45,64916
15-Sep-21,65.70,66.00,65.06,65.80,368832
14-Sep-21,65.10,66.00,65.01,65.70,242995
13-Sep-21,64.42,65.00,63.81,64.79,1957989
10-Sep-21,63.45,64.89,63.01,63.90,313398
09-Sep-21,62.11,63.50,61.01,63.50,632727
08-Sep-21,63.49,63.50,61.47,62.50,291727
06-Sep-21,63.00,64.49,62.78,63.54,126700
03-Sep-21,64.00,65.47,62.63,63.00,570589
02-Sep-21,64.51,64.75,63.53,64.00,3852765
01-Sep-21,62.19,64.76,62.19,64.53,4310661
31-Aug-21,59.93,62.10,59.93,61.90,2205207
30-Aug-21,59.36,60.00,58.65,59.94,250258
27-Aug-21,59.40,59.89,59.20,59.36,708034
26-Aug-21,59.75,60.50,59.00,59.34,1666397
25-Aug-21,58.30,60.80,58.30,59.75,2225240
24-Aug-21,58.50,59.01,58.30,58.30,783413
23-Aug-21,56.80,58.29,56.80,58.12,558846
20-Aug-21,55.22,57.25,55.00,56.80,594353
19-Aug-21,52.19,55.22,52.19,55.22,524289
18-Aug-21,51.29,54.67,51.29,52.20,400439
17-Aug-21,51.23,53.66,51.23,51.51,1056828
16-Aug-21,54.38,54.38,52.00,52.00,439220
13-Aug-21,54.31,54.81,54.15,54.41,527485
12-Aug-21,54.40,55.09,54.40,54.40,103605
11-Aug-21,55.45,55.50,54.35,55.04,378863
10-Aug-21,56.37,56.50,54.88,55.50,412293
09-Aug-21,55.22,56.00,55.22,55.53,312200
06-Aug-21,53.81,55.74,53.81,54.99,569084
05-Aug-21,58.00,59.00,53.95,54.15,2696635
04-Aug-21,56.00,58.40,56.00,56.40,487028
03-Aug-21,57.99,57.99,55.72,56.35,472532
02-Aug-21,57.02,57.99,55.58,57.99,318129
30-Jul-21,57.80,58.41,56.50,57.20,751692
29-Jul-21,56.82,59.39,56.82,57.81,338493
28-Jul-21,57.70,58.82,57.06,57.47,305714
27-Jul-21,59.40,59.40,56.80,57.79,562742
26-Jul-21,58.79,59.40,57.60,59.40,709377
23-Jul-21,59.77,60.28,58.03,58.79,1001216
22-Jul-21,60.56,61.97,60.50,60.50,632518
21-Jul-21,58.87,60.97,58.87,60.96,927702
20-Jul-21,57.49,60.00,57.49,58.87,1212040
19-Jul-21,58.76,59.44,57.60,58.30,372241
16-Jul-21,61.57,61.70,58.88,60.25,193779
15-Jul-21,61.56,62.96,61.40,61.51,649409
14-Jul-21,60.27,61.73,59.58,61.15,999663
13-Jul-21,59.49,60.41,59.01,59.26,1089186
12-Jul-21,58.01,59.46,58.00,59.20,389533
08-Jul-21,58.00,58.00,56.55,57.94,453451
07-Jul-21,58.22,58.44,57.46,58.44,861728
06-Jul-21,59.97,60.84,58.34,58.66,575706
05-Jul-21,58.94,60.04,58.21,59.97,915198
02-Jul-21,57.79,59.00,57.79,58.10,1222093
01-Jul-21,58.55,58.55,57.52,57.80,643450
30-Jun-21,57.80,58.50,57.07,58.30,787844
29-Jun-21,56.00,58.06,56.00,57.20,2005660
28-Jun-21,55.64,56.50,54.79,55.09,160282
25-Jun-21,56.15,56.50,55.63,55.64,151337
24-Jun-21,56.50,56.50,55.00,56.25,325144
23-Jun-21,55.00,56.47,55.00,55.99,408599
22-Jun-21,54.50,55.05,53.74,55.00,412895
21-Jun-21,55.00,55.16,53.50,54.74,523961
18-Jun-21,54.05,55.35,53.51,54.60,560674
17-Jun-21,57.15,57.15,54.16,54.31,1107960
16-Jun-21,57.44,58.09,57.08,57.60,413613
15-Jun-21,57.00,57.89,56.62,57.89,711429
14-Jun-21,58.80,58.80,56.55,57.00,968313
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRKM3

cotações, gráficos e mais...