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
11/07/2025	-3,56%	-0,37	10,02	10,18	9,95	10,19	163K	91
10/07/2025	2,67%	0,27	10,39	10,12	10,12	10,52	374K	252
09/07/2025	2,64%	0,26	10,12	9,96	9,96	10,76	981K	337
08/07/2025	0,10%	0,01	9,86	9,95	9,65	9,95	281K	125
07/07/2025	0,51%	0,05	9,85	9,80	9,69	9,95	155K	112
04/07/2025	0,10%	0,01	9,80	9,80	9,64	9,86	93K	57
03/07/2025	0,82%	0,08	9,79	9,70	9,64	9,81	250K	65

02/07/2025	0,31%	0,03	9,71	9,66	9,60	9,82	56K	49
01/07/2025	1,89%	0,18	9,68	9,70	9,62	9,95	136K	81
27/06/2025	-0,94%	-0,09	9,50	9,50	9,40	9,70	272K	188
26/06/2025	-1,13%	-0,11	9,59	9,70	9,43	9,78	254K	177
25/06/2025	-3,19%	-0,32	9,70	10,05	9,68	10,05	373K	219
24/06/2025	-0,99%	-0,10	10,02	10,40	9,84	10,40	304K	103
23/06/2025	-2,69%	-0,28	10,12	10,33	10,08	10,33	126K	72
20/06/2025	-3,70%	-0,40	10,40	10,65	10,40	10,65	69K	39
18/06/2025	-0,09%	-0,01	10,80	10,97	10,52	10,98	455K	164
17/06/2025	-2,88%	-0,32	10,81	11,16	10,70	11,16	134K	63
16/06/2025	1,09%	0,12	11,13	11,06	11,01	11,23	174K	114
13/06/2025	-0,18%	-0,02	11,01	10,80	10,80	11,30	239K	167
12/06/2025	-0,81%	-0,09	11,03	11,10	10,89	11,25	71K	52
11/06/2025	-1,42%	-0,16	11,12	11,25	10,89	11,26	159K	64
10/06/2025	5,03%	0,54	11,28	10,99	10,99	11,50	214K	59
09/06/2025	-2,10%	-0,23	10,74	10,96	10,71	11,08	70K	57
06/06/2025	-0,45%	-0,05	10,97	11,25	10,65	11,25	267K	137
05/06/2025	0,18%	0,02	11,02	11,20	10,96	11,42	255K	132
04/06/2025	0,46%	0,05	11,00	10,98	10,82	11,25	231K	138
03/06/2025	-1,79%	-0,20	10,95	11,16	10,88	11,26	120K	66
02/06/2025	-4,29%	-0,50	11,15	11,66	11,14	11,90	209K	100
30/05/2025	-5,67%	-0,70	11,65	12,18	11,65	12,18	310K	193
29/05/2025	3,69%	0,44	12,35	11,89	11,89	12,48	262K	119
28/05/2025	-1,57%	-0,19	11,91	12,38	11,91	12,65	219K	144
27/05/2025	4,13%	0,48	12,10	11,71	11,70	12,21	903K	392
26/05/2025	5,73%	0,63	11,62	12,00	11,36	12,78	3M	835
23/05/2025	7,53%	0,77	10,99	10,24	10,21	11,25	999K	534
22/05/2025	-2,39%	-0,25	10,22	10,50	10,22	10,64	100K	73
21/05/2025	-3,23%	-0,35	10,47	10,75	10,38	10,76	226K	146
20/05/2025	1,98%	0,21	10,82	10,54	10,46	10,82	119K	73
19/05/2025	2,02%	0,21	10,61	10,32	10,32	10,85	297K	174
16/05/2025	-2,35%	-0,25	10,40	10,72	10,31	10,72	331K	188
15/05/2025	-0,28%	-0,03	10,65	10,65	10,54	10,90	394K	213
14/05/2025	-1,93%	-0,21	10,68	10,95	10,50	11,02	834K	269
13/05/2025	-0,55%	-0,06	10,89	11,04	10,51	11,04	242K	151
12/05/2025	5,39%	0,56	10,95	10,58	10,58	11,25	560K	375
09/05/2025	-7,07%	-0,79	10,39	11,20	10,31	11,33	275K	191
08/05/2025	7,40%	0,77	11,18	10,75	10,63	11,49	379K	213
07/05/2025	-0,48%	-0,05	10,41	10,46	10,40	10,89	368K	147
06/05/2025	1,06%	0,11	10,46	10,50	10,39	10,66	241K	186
05/05/2025	-3,00%	-0,32	10,35	10,67	10,18	10,80	285K	140
02/05/2025	-1,20%	-0,13	10,67	10,82	10,45	10,82	146K	64
30/04/2025	-2,35%	-0,26	10,80	11,20	10,69	11,20	356K	214
29/04/2025	1,28%	0,14	11,06	11,19	11,03	11,31	185K	90
28/04/2025	-3,87%	-0,44	10,92	11,36	10,92	11,36	100K	64
25/04/2025	-0,18%	-0,02	11,36	11,38	11,13	11,43	159K	102
24/04/2025	1,16%	0,13	11,38	11,48	11,37	11,78	313K	110
23/04/2025	4,17%	0,45	11,25	11,00	11,00	11,69	476K	252
22/04/2025	4,75%	0,49	10,80	10,36	10,14	11,00	391K	243
17/04/2025	0,19%	0,02	10,31	10,29	10,08	10,40	122K	91
16/04/2025	1,78%	0,18	10,29	9,90	9,80	10,29	329K	97
15/04/2025	-3,62%	-0,38	10,11	10,57	10,10	10,57	168K	55
14/04/2025	0,58%	0,06	10,49	10,32	10,20	10,70	113K	80
11/04/2025	0,29%	0,03	10,43	10,39	10,08	10,64	69K	47
10/04/2025	3,69%	0,37	10,40	10,22	9,87	10,55	124K	76
09/04/2025	6,70%	0,63	10,03	9,50	9,12	10,32	566K	235
08/04/2025	-6,00%	-0,60	9,40	10,00	9,24	10,50	464K	193
07/04/2025	-3,38%	-0,35	10,00	10,17	9,80	10,42	396K	166
04/04/2025	-3,99%	-0,43	10,35	10,67	10,25	10,67	279K	124
03/04/2025	-4,52%	-0,51	10,78	11,02	10,77	11,14	176K	81
02/04/2025	2,64%	0,29	11,29	11,00	10,87	11,39	275K	82
01/04/2025	-2,74%	-0,31	11,00	11,21	10,99	11,29	195K	69
31/03/2025	-4,15%	-0,49	11,31	11,70	11,31	11,70	108K	39
28/03/2025	0,85%	0,10	11,80	11,71	11,67	12,15	201K	62
27/03/2025	-0,43%	-0,05	11,70	11,70	11,47	12,31	491K	198
26/03/2025	11,80%	1,24	11,75	10,74	10,74	12,49	678K	227
25/03/2025	-3,93%	-0,43	10,51	10,94	10,51	11,03	117K	71
24/03/2025	1,39%	0,15	10,94	11,00	10,80	11,08	128K	64
21/03/2025	-2,97%	-0,33	10,79	11,13	10,79	11,23	172K	76
20/03/2025	-1,24%	-0,14	11,12	11,28	11,11	11,39	168K	41
19/03/2025	-0,09%	-0,01	11,26	11,28	11,24	11,44	144K	31
18/03/2025	-1,14%	-0,13	11,27	11,50	11,21	11,58	137K	27
17/03/2025	1,88%	0,21	11,40	11,03	11,03	11,65	271K	86
14/03/2025	3,71%	0,40	11,19	10,80	10,79	11,36	218K	139
13/03/2025	3,06%	0,32	10,79	10,47	10,26	10,80	158K	91
12/03/2025	-2,70%	-0,29	10,47	10,74	10,40	10,77	74K	28
11/03/2025	-1,01%	-0,11	10,76	10,91	10,56	11,02	84K	52
10/03/2025	0,65%	0,07	10,87	10,80	10,50	10,87	63K	37
07/03/2025	2,08%	0,22	10,80	10,58	10,30	11,00	313K	95
06/03/2025	-2,13%	-0,23	10,58	10,92	10,50	10,92	201K	52
05/03/2025	-0,46%	-0,05	10,81	10,88	10,68	11,00	281K	69
28/02/2025	-6,94%	-0,81	10,86	11,66	10,75	11,66	1M	293
27/02/2025	-3,31%	-0,40	11,67	11,99	11,39	12,06	594K	136
26/02/2025	-2,27%	-0,28	12,07	12,44	12,05	12,44	448K	73
25/02/2025	-1,98%	-0,25	12,35	12,60	12,30	12,64	62K	32
24/02/2025	-1,72%	-0,22	12,60	12,83	12,56	12,83	400K	17
21/02/2025	0,00%	0,00	12,82	12,62	12,51	13,15	110K	55
20/02/2025	-1,38%	-0,18	12,82	12,81	12,81	12,99	67K	31
19/02/2025	-0,38%	-0,05	13,00	12,99	12,82	13,29	130K	60
18/02/2025	-0,76%	-0,10	13,05	13,23	13,05	13,32	70K	34
17/02/2025	1,94%	0,25	13,15	12,91	12,91	13,49	224K	97
14/02/2025	-0,54%	-0,07	12,90	12,97	12,90	13,30	79K	29
13/02/2025	3,26%	0,41	12,97	12,55	12,55	12,98	106K	48
12/02/2025	-3,90%	-0,51	12,56	13,00	12,33	13,00	188K	61
11/02/2025	-1,73%	-0,23	13,07	13,30	13,07	13,55	108K	50
10/02/2025	0,15%	0,02	13,30	13,44	13,28	13,83	158K	53
07/02/2025	0,84%	0,11	13,28	13,09	13,09	13,50	637K	138
06/02/2025	0,69%	0,09	13,17	13,25	12,86	13,28	320K	68
05/02/2025	-0,76%	-0,10	13,08	13,03	13,03	13,22	26K	20
04/02/2025	0,92%	0,12	13,18	13,06	12,97	13,75	461K	143
03/02/2025	-1,66%	-0,22	13,06	13,29	13,06	13,40	132K	42
31/01/2025	-2,92%	-0,40	13,28	13,69	13,28	13,80	305K	109
30/01/2025	-1,37%	-0,19	13,68	13,97	13,68	14,19	345K	84
29/01/2025	-3,75%	-0,54	13,87	14,41	13,87	14,41	284K	84
28/01/2025	-2,96%	-0,44	14,41	14,85	14,41	14,88	123K	35
27/01/2025	3,92%	0,56	14,85	14,67	14,43	14,99	265K	79
24/01/2025	-0,63%	-0,09	14,29	14,44	14,25	14,55	123K	30
23/01/2025	1,99%	0,28	14,38	14,41	14,38	14,64	42K	23
22/01/2025	-0,70%	-0,10	14,10	14,36	13,83	14,45	108K	36
21/01/2025	1,57%	0,22	14,20	14,13	13,80	14,57	282K	99
20/01/2025	10,17%	1,29	13,98	12,89	12,89	14,15	122K	59
17/01/2025	2,26%	0,28	12,69	12,46	12,46	12,86	135K	62
16/01/2025	-2,13%	-0,27	12,41	12,42	12,29	12,64	43K	17
15/01/2025	8,38%	0,98	12,68	11,80	11,76	12,68	136K	50
14/01/2025	1,21%	0,14	11,70	11,69	11,40	11,75	48K	28
13/01/2025	0,52%	0,06	11,56	11,60	11,30	11,69	75K	36
10/01/2025	1,41%	0,16	11,50	11,59	11,50	11,73	154K	75
09/01/2025	-4,14%	-0,49	11,34	11,90	11,34	11,90	212K	48
08/01/2025	-2,39%	-0,29	11,83	12,23	11,80	12,23	117K	45
07/01/2025	-0,82%	-0,10	12,12	12,51	12,01	12,57	151K	40
06/01/2025	1,16%	0,14	12,22	12,08	12,08	12,65	76K	51
03/01/2025	-2,74%	-0,34	12,08	12,40	11,89	12,52	193K	54
02/01/2025	2,64%	0,32	12,42	12,24	12,03	12,75	119K	57
30/12/2024	-2,02%	-0,25	12,10	12,58	12,01	12,58	106K	49
27/12/2024	-0,40%	-0,05	12,35	12,40	12,15	12,40	675K	39
26/12/2024	-1,04%	-0,13	12,40	12,48	12,10	12,48	89K	52
23/12/2024	-	-	12,53	12,80	12,33	12,80	164K	58

Date,Open,High,Low,Close,Volume
11-Jul-25,10.18,10.19,9.95,10.02,163035
10-Jul-25,10.12,10.52,10.12,10.39,374490
09-Jul-25,9.96,10.76,9.96,10.12,981162
08-Jul-25,9.95,9.95,9.65,9.86,281221
07-Jul-25,9.80,9.95,9.69,9.85,154753
04-Jul-25,9.80,9.86,9.64,9.80,92562
03-Jul-25,9.70,9.81,9.64,9.79,250321
02-Jul-25,9.66,9.82,9.60,9.71,56206
01-Jul-25,9.70,9.95,9.62,9.68,135593
27-Jun-25,9.50,9.70,9.40,9.50,272286
26-Jun-25,9.70,9.78,9.43,9.59,253977
25-Jun-25,10.05,10.05,9.68,9.70,372795
24-Jun-25,10.40,10.40,9.84,10.02,304301
23-Jun-25,10.33,10.33,10.08,10.12,125578
20-Jun-25,10.65,10.65,10.40,10.40,69203
18-Jun-25,10.97,10.98,10.52,10.80,454877
17-Jun-25,11.16,11.16,10.70,10.81,134047
16-Jun-25,11.06,11.23,11.01,11.13,173584
13-Jun-25,10.80,11.30,10.80,11.01,239184
12-Jun-25,11.10,11.25,10.89,11.03,70875
11-Jun-25,11.25,11.26,10.89,11.12,158639
10-Jun-25,10.99,11.50,10.99,11.28,213757
09-Jun-25,10.96,11.08,10.71,10.74,69848
06-Jun-25,11.25,11.25,10.65,10.97,267111
05-Jun-25,11.20,11.42,10.96,11.02,254911
04-Jun-25,10.98,11.25,10.82,11.00,231172
03-Jun-25,11.16,11.26,10.88,10.95,120018
02-Jun-25,11.66,11.90,11.14,11.15,209331
30-May-25,12.18,12.18,11.65,11.65,310265
29-May-25,11.89,12.48,11.89,12.35,262329
28-May-25,12.38,12.65,11.91,11.91,219366
27-May-25,11.71,12.21,11.70,12.10,902557
26-May-25,12.00,12.78,11.36,11.62,2954877
23-May-25,10.24,11.25,10.21,10.99,998633
22-May-25,10.50,10.64,10.22,10.22,99865
21-May-25,10.75,10.76,10.38,10.47,226481
20-May-25,10.54,10.82,10.46,10.82,118513
19-May-25,10.32,10.85,10.32,10.61,296663
16-May-25,10.72,10.72,10.31,10.40,330646
15-May-25,10.65,10.90,10.54,10.65,394195
14-May-25,10.95,11.02,10.50,10.68,833776
13-May-25,11.04,11.04,10.51,10.89,242423
12-May-25,10.58,11.25,10.58,10.95,559860
09-May-25,11.20,11.33,10.31,10.39,275253
08-May-25,10.75,11.49,10.63,11.18,379248
07-May-25,10.46,10.89,10.40,10.41,367980
06-May-25,10.50,10.66,10.39,10.46,241354
05-May-25,10.67,10.80,10.18,10.35,284950
02-May-25,10.82,10.82,10.45,10.67,145687
30-Apr-25,11.20,11.20,10.69,10.80,355928
29-Apr-25,11.19,11.31,11.03,11.06,185365
28-Apr-25,11.36,11.36,10.92,10.92,99786
25-Apr-25,11.38,11.43,11.13,11.36,159109
24-Apr-25,11.48,11.78,11.37,11.38,312800
23-Apr-25,11.00,11.69,11.00,11.25,475749
22-Apr-25,10.36,11.00,10.14,10.80,390775
17-Apr-25,10.29,10.40,10.08,10.31,122112
16-Apr-25,9.90,10.29,9.80,10.29,328700
15-Apr-25,10.57,10.57,10.10,10.11,167601
14-Apr-25,10.32,10.70,10.20,10.49,112561
11-Apr-25,10.39,10.64,10.08,10.43,69303
10-Apr-25,10.22,10.55,9.87,10.40,124340
09-Apr-25,9.50,10.32,9.12,10.03,565852
08-Apr-25,10.00,10.50,9.24,9.40,464325
07-Apr-25,10.17,10.42,9.80,10.00,396219
04-Apr-25,10.67,10.67,10.25,10.35,279089
03-Apr-25,11.02,11.14,10.77,10.78,175647
02-Apr-25,11.00,11.39,10.87,11.29,275176
01-Apr-25,11.21,11.29,10.99,11.00,194674
31-Mar-25,11.70,11.70,11.31,11.31,107588
28-Mar-25,11.71,12.15,11.67,11.80,201493
27-Mar-25,11.70,12.31,11.47,11.70,491034
26-Mar-25,10.74,12.49,10.74,11.75,678135
25-Mar-25,10.94,11.03,10.51,10.51,117035
24-Mar-25,11.00,11.08,10.80,10.94,127549
21-Mar-25,11.13,11.23,10.79,10.79,172473
20-Mar-25,11.28,11.39,11.11,11.12,167565
19-Mar-25,11.28,11.44,11.24,11.26,143533
18-Mar-25,11.50,11.58,11.21,11.27,136644
17-Mar-25,11.03,11.65,11.03,11.40,270967
14-Mar-25,10.80,11.36,10.79,11.19,218499
13-Mar-25,10.47,10.80,10.26,10.79,157927
12-Mar-25,10.74,10.77,10.40,10.47,73941
11-Mar-25,10.91,11.02,10.56,10.76,84038
10-Mar-25,10.80,10.87,10.50,10.87,62973
07-Mar-25,10.58,11.00,10.30,10.80,312565
06-Mar-25,10.92,10.92,10.50,10.58,200964
05-Mar-25,10.88,11.00,10.68,10.81,280881
28-Feb-25,11.66,11.66,10.75,10.86,1085123
27-Feb-25,11.99,12.06,11.39,11.67,594031
26-Feb-25,12.44,12.44,12.05,12.07,448403
25-Feb-25,12.60,12.64,12.30,12.35,62194
24-Feb-25,12.83,12.83,12.56,12.60,399538
21-Feb-25,12.62,13.15,12.51,12.82,110348
20-Feb-25,12.81,12.99,12.81,12.82,66864
19-Feb-25,12.99,13.29,12.82,13.00,130154
18-Feb-25,13.23,13.32,13.05,13.05,69615
17-Feb-25,12.91,13.49,12.91,13.15,223509
14-Feb-25,12.97,13.30,12.90,12.90,78555
13-Feb-25,12.55,12.98,12.55,12.97,106067
12-Feb-25,13.00,13.00,12.33,12.56,187783
11-Feb-25,13.30,13.55,13.07,13.07,108375
10-Feb-25,13.44,13.83,13.28,13.30,158455
07-Feb-25,13.09,13.50,13.09,13.28,636867
06-Feb-25,13.25,13.28,12.86,13.17,319909
05-Feb-25,13.03,13.22,13.03,13.08,26261
04-Feb-25,13.06,13.75,12.97,13.18,460902
03-Feb-25,13.29,13.40,13.06,13.06,131790
31-Jan-25,13.69,13.80,13.28,13.28,305439
30-Jan-25,13.97,14.19,13.68,13.68,345119
29-Jan-25,14.41,14.41,13.87,13.87,284392
28-Jan-25,14.85,14.88,14.41,14.41,123472
27-Jan-25,14.67,14.99,14.43,14.85,265151
24-Jan-25,14.44,14.55,14.25,14.29,123282
23-Jan-25,14.41,14.64,14.38,14.38,42132
22-Jan-25,14.36,14.45,13.83,14.10,108407
21-Jan-25,14.13,14.57,13.80,14.20,281645
20-Jan-25,12.89,14.15,12.89,13.98,122378
17-Jan-25,12.46,12.86,12.46,12.69,134841
16-Jan-25,12.42,12.64,12.29,12.41,43495
15-Jan-25,11.80,12.68,11.76,12.68,135928
14-Jan-25,11.69,11.75,11.40,11.70,48459
13-Jan-25,11.60,11.69,11.30,11.56,75299
10-Jan-25,11.59,11.73,11.50,11.50,154093
09-Jan-25,11.90,11.90,11.34,11.34,211915
08-Jan-25,12.23,12.23,11.80,11.83,116825
07-Jan-25,12.51,12.57,12.01,12.12,150557
06-Jan-25,12.08,12.65,12.08,12.22,76292
03-Jan-25,12.40,12.52,11.89,12.08,193482
02-Jan-25,12.24,12.75,12.03,12.42,118516
30-Dec-24,12.58,12.58,12.01,12.10,105655
27-Dec-24,12.40,12.40,12.15,12.35,674841
26-Dec-24,12.48,12.48,12.10,12.40,88859
23-Dec-24,12.80,12.80,12.33,12.53,164096

*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