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
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	-2,11%	-0,27	12,53	12,80	12,33	12,80	164K	58
20/12/2024	-1,54%	-0,20	12,80	12,94	12,55	13,00	187K	55
19/12/2024	1,56%	0,20	13,00	12,80	12,80	13,40	154K	57
18/12/2024	-5,19%	-0,70	12,80	13,50	12,80	13,65	215K	92
17/12/2024	3,85%	0,50	13,50	12,99	12,99	13,64	358K	90
16/12/2024	-2,11%	-0,28	13,00	13,20	12,96	13,31	288K	120
13/12/2024	-8,85%	-1,29	13,28	14,29	13,26	14,43	657K	256
12/12/2024	-3,51%	-0,53	14,57	15,00	14,30	15,00	256K	116
11/12/2024	-0,13%	-0,02	15,10	15,12	14,86	15,46	446K	135
10/12/2024	0,80%	0,12	15,12	14,89	14,84	15,12	440K	166
09/12/2024	0,00%	0,00	15,00	15,09	14,58	15,09	337K	155
06/12/2024	-1,57%	-0,24	15,00	15,24	14,51	15,24	149K	56
05/12/2024	-0,39%	-0,06	15,24	14,87	14,87	15,60	349K	100
04/12/2024	-0,65%	-0,10	15,30	15,31	15,15	15,45	136K	80
03/12/2024	-0,65%	-0,10	15,40	15,47	15,31	15,55	158K	63
02/12/2024	1,57%	0,24	15,50	14,99	14,99	15,50	154K	78
29/11/2024	5,90%	0,85	15,26	14,30	14,25	15,35	198K	89
28/11/2024	-2,96%	-0,44	14,41	14,86	14,41	15,00	1M	177
27/11/2024	-2,30%	-0,35	14,85	15,36	14,79	15,41	496K	129
26/11/2024	-0,78%	-0,12	15,20	15,40	15,20	15,70	516K	117
25/11/2024	-1,23%	-0,19	15,32	15,51	15,10	15,87	2M	319
22/11/2024	5,22%	0,77	15,51	14,75	14,64	15,51	286K	139
21/11/2024	-2,51%	-0,38	14,74	15,13	14,73	15,13	160K	75
19/11/2024	1,14%	0,17	15,12	14,89	14,80	15,20	265K	93
18/11/2024	-1,64%	-0,25	14,95	15,21	14,50	15,32	251K	123
14/11/2024	-0,98%	-0,15	15,20	15,28	15,20	15,53	331K	108
13/11/2024	-2,17%	-0,34	15,35	15,60	15,19	15,62	543K	220
12/11/2024	-3,21%	-0,52	15,69	15,98	15,56	15,98	420K	171
11/11/2024	2,66%	0,42	16,21	16,15	15,66	16,21	417K	139
08/11/2024	-1,93%	-0,31	15,79	16,35	15,66	16,35	472K	142
07/11/2024	-5,13%	-0,87	16,10	17,09	16,10	17,64	364K	165
06/11/2024	0,12%	0,02	16,97	16,88	16,87	17,15	313K	114
05/11/2024	0,65%	0,11	16,95	16,80	16,74	17,19	219K	90
04/11/2024	-1,35%	-0,23	16,84	17,56	16,72	17,56	174K	73
01/11/2024	0,12%	0,02	17,07	17,04	16,65	17,10	284K	124
31/10/2024	-0,58%	-0,10	17,05	17,27	17,02	17,27	197K	79
30/10/2024	-0,81%	-0,14	17,15	17,32	17,15	17,45	611K	143
29/10/2024	-0,29%	-0,05	17,29	17,50	17,07	17,50	177K	62
28/10/2024	1,88%	0,32	17,34	17,23	17,23	17,65	368K	131
25/10/2024	-0,12%	-0,02	17,02	17,10	17,01	17,40	360K	143
24/10/2024	-1,45%	-0,25	17,04	17,05	17,01	17,90	304K	133
23/10/2024	-1,26%	-0,22	17,29	17,50	17,20	17,51	128K	52
22/10/2024	-3,05%	-0,55	17,51	17,56	17,51	18,02	289K	108
21/10/2024	0,84%	0,15	18,06	17,81	17,56	18,11	328K	151
18/10/2024	-1,05%	-0,19	17,91	17,81	17,81	18,05	125K	70
17/10/2024	-1,15%	-0,21	18,10	18,05	17,73	18,14	272K	82
16/10/2024	-0,65%	-0,12	18,31	18,04	18,04	18,39	58K	30
15/10/2024	0,88%	0,16	18,43	18,28	18,04	18,43	4M	74
14/10/2024	-0,49%	-0,09	18,27	18,36	17,94	18,36	446K	102
11/10/2024	0,49%	0,09	18,36	18,47	18,32	18,71	214K	78
10/10/2024	-	-	18,27	18,87	18,24	19,75	162K	61

Date,Open,High,Low,Close,Volume
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
20-Dec-24,12.94,13.00,12.55,12.80,187461
19-Dec-24,12.80,13.40,12.80,13.00,154229
18-Dec-24,13.50,13.65,12.80,12.80,214848
17-Dec-24,12.99,13.64,12.99,13.50,357870
16-Dec-24,13.20,13.31,12.96,13.00,288354
13-Dec-24,14.29,14.43,13.26,13.28,656530
12-Dec-24,15.00,15.00,14.30,14.57,256387
11-Dec-24,15.12,15.46,14.86,15.10,446372
10-Dec-24,14.89,15.12,14.84,15.12,440075
09-Dec-24,15.09,15.09,14.58,15.00,337484
06-Dec-24,15.24,15.24,14.51,15.00,149099
05-Dec-24,14.87,15.60,14.87,15.24,348926
04-Dec-24,15.31,15.45,15.15,15.30,136336
03-Dec-24,15.47,15.55,15.31,15.40,157673
02-Dec-24,14.99,15.50,14.99,15.50,154390
29-Nov-24,14.30,15.35,14.25,15.26,197543
28-Nov-24,14.86,15.00,14.41,14.41,1264897
27-Nov-24,15.36,15.41,14.79,14.85,496188
26-Nov-24,15.40,15.70,15.20,15.20,515945
25-Nov-24,15.51,15.87,15.10,15.32,2344361
22-Nov-24,14.75,15.51,14.64,15.51,286023
21-Nov-24,15.13,15.13,14.73,14.74,159936
19-Nov-24,14.89,15.20,14.80,15.12,265163
18-Nov-24,15.21,15.32,14.50,14.95,251015
14-Nov-24,15.28,15.53,15.20,15.20,330510
13-Nov-24,15.60,15.62,15.19,15.35,542984
12-Nov-24,15.98,15.98,15.56,15.69,419912
11-Nov-24,16.15,16.21,15.66,16.21,417152
08-Nov-24,16.35,16.35,15.66,15.79,472041
07-Nov-24,17.09,17.64,16.10,16.10,364328
06-Nov-24,16.88,17.15,16.87,16.97,313011
05-Nov-24,16.80,17.19,16.74,16.95,218725
04-Nov-24,17.56,17.56,16.72,16.84,173622
01-Nov-24,17.04,17.10,16.65,17.07,284487
31-Oct-24,17.27,17.27,17.02,17.05,196973
30-Oct-24,17.32,17.45,17.15,17.15,611321
29-Oct-24,17.50,17.50,17.07,17.29,176810
28-Oct-24,17.23,17.65,17.23,17.34,368386
25-Oct-24,17.10,17.40,17.01,17.02,360226
24-Oct-24,17.05,17.90,17.01,17.04,303895
23-Oct-24,17.50,17.51,17.20,17.29,128247
22-Oct-24,17.56,18.02,17.51,17.51,288985
21-Oct-24,17.81,18.11,17.56,18.06,327646
18-Oct-24,17.81,18.05,17.81,17.91,125369
17-Oct-24,18.05,18.14,17.73,18.10,271634
16-Oct-24,18.04,18.39,18.04,18.31,58300
15-Oct-24,18.28,18.43,18.04,18.43,3525805
14-Oct-24,18.36,18.36,17.94,18.27,445873
11-Oct-24,18.47,18.71,18.32,18.36,214221
10-Oct-24,18.87,19.75,18.24,18.27,161966

*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