Cotação atual, histórico e gráfico do papel: BRKM3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -1,66% | -0,91 | 54,02 | 55,00 | 54,02 | 55,00 | 33K | 5 |
| 14/02/2019 | 3,60% | 1,91 | 54,93 | 54,00 | 54,00 | 54,93 | 71K | 9 |
| 13/02/2019 | 0,80% | 0,42 | 53,02 | 52,83 | 52,81 | 53,99 | 314K | 26 |
| 12/02/2019 | 2,67% | 1,37 | 52,60 | 51,56 | 51,56 | 53,98 | 106K | 7 |
| 11/02/2019 | -0,52% | -0,27 | 51,23 | 52,50 | 51,23 | 52,80 | 41K | 6 |
| 07/02/2019 | -4,26% | -2,29 | 51,50 | 53,99 | 51,01 | 53,99 | 295K | 23 |
| 06/02/2019 | 0,52% | 0,28 | 53,79 | 53,10 | 53,10 | 53,99 | 188K | 16 |
| 05/02/2019 | 1,92% | 1,01 | 53,51 | 53,00 | 52,99 | 53,51 | 80K | 10 |
| 04/02/2019 | 1,55% | 0,80 | 52,50 | 52,10 | 51,90 | 52,50 | 151K | 9 |
| 01/02/2019 | 0,00% | 0,00 | 51,70 | 51,70 | 51,70 | 51,70 | 31K | 4 |
| 31/01/2019 | -0,31% | -0,16 | 51,70 | 52,40 | 51,70 | 53,00 | 502K | 38 |
| 30/01/2019 | 7,04% | 3,41 | 51,86 | 49,70 | 49,70 | 52,20 | 232K | 19 |
| 29/01/2019 | 0,62% | 0,30 | 48,45 | 48,45 | 48,45 | 48,45 | 5K | 1 |
| 28/01/2019 | -1,33% | -0,65 | 48,15 | 48,80 | 48,00 | 49,00 | 184K | 15 |
| 24/01/2019 | 0,31% | 0,15 | 48,80 | 48,60 | 48,00 | 48,80 | 106K | 9 |
| 23/01/2019 | 2,18% | 1,04 | 48,65 | 48,68 | 48,60 | 48,68 | 68K | 12 |
| 22/01/2019 | 4,39% | 2,00 | 47,61 | 46,80 | 46,80 | 48,70 | 263K | 29 |
| 21/01/2019 | 0,88% | 0,40 | 45,61 | 45,70 | 45,10 | 46,00 | 41K | 8 |
| 18/01/2019 | -3,19% | -1,49 | 45,21 | 46,70 | 45,21 | 47,00 | 162K | 19 |
| 17/01/2019 | -3,31% | -1,60 | 46,70 | 47,02 | 46,70 | 47,63 | 203K | 20 |
| 16/01/2019 | -0,21% | -0,10 | 48,30 | 48,40 | 48,30 | 48,40 | 10K | 2 |
| 15/01/2019 | 1,26% | 0,60 | 48,40 | 47,80 | 47,80 | 48,40 | 48K | 7 |
| 14/01/2019 | 0,38% | 0,18 | 47,80 | 47,39 | 47,39 | 47,80 | 14K | 2 |
| 11/01/2019 | 2,28% | 1,06 | 47,62 | 47,20 | 47,20 | 47,98 | 153K | 8 |
| 10/01/2019 | -3,50% | -1,69 | 46,56 | 48,23 | 46,50 | 48,23 | 108K | 20 |
| 09/01/2019 | 1,05% | 0,50 | 48,25 | 48,38 | 48,25 | 48,40 | 39K | 7 |
| 08/01/2019 | 1,23% | 0,58 | 47,75 | 47,17 | 47,17 | 47,85 | 57K | 4 |
| 04/01/2019 | 0,40% | 0,19 | 47,17 | 46,98 | 46,98 | 47,17 | 287K | 2 |
| 03/01/2019 | 2,55% | 1,17 | 46,98 | 45,81 | 45,81 | 46,98 | 18K | 2 |
| 02/01/2019 | 0,66% | 0,30 | 45,81 | 46,97 | 45,81 | 46,97 | 74K | 10 |
| 28/12/2018 | -1,07% | -0,49 | 45,51 | 46,30 | 45,51 | 46,30 | 28K | 5 |
| 27/12/2018 | -0,88% | -0,41 | 46,00 | 46,00 | 46,00 | 46,00 | 5K | 1 |
| 26/12/2018 | -1,49% | -0,70 | 46,41 | 46,41 | 46,41 | 46,41 | 5K | 1 |
| 21/12/2018 | -0,82% | -0,39 | 47,11 | 47,11 | 47,11 | 47,11 | 5K | 1 |
| 20/12/2018 | 1,89% | 0,88 | 47,50 | 47,50 | 47,50 | 47,50 | 19K | 1 |
| 19/12/2018 | -0,81% | -0,38 | 46,62 | 47,00 | 46,60 | 47,00 | 14K | 3 |
| 18/12/2018 | -1,41% | -0,67 | 47,00 | 46,30 | 46,30 | 47,00 | 14K | 3 |
| 17/12/2018 | -1,71% | -0,83 | 47,67 | 47,17 | 47,00 | 47,90 | 104K | 12 |
| 14/12/2018 | 0,21% | 0,10 | 48,50 | 48,49 | 48,48 | 48,50 | 29K | 5 |
| 13/12/2018 | -0,82% | -0,40 | 48,40 | 50,25 | 48,40 | 50,25 | 153K | 9 |
| 12/12/2018 | 0,00% | 0,00 | 48,80 | 49,00 | 48,80 | 49,00 | 10K | 2 |
| 11/12/2018 | -1,61% | -0,80 | 48,80 | 49,50 | 48,80 | 49,50 | 29K | 5 |
| 10/12/2018 | -1,20% | -0,60 | 49,60 | 50,20 | 49,60 | 50,20 | 313K | 4 |
| 07/12/2018 | -0,50% | -0,25 | 50,20 | 49,00 | 49,00 | 50,20 | 10K | 2 |
| 06/12/2018 | -1,46% | -0,75 | 50,45 | 50,74 | 50,45 | 50,74 | 10K | 2 |
| 05/12/2018 | 0,00% | 0,00 | 51,20 | 51,20 | 51,20 | 51,20 | 26K | 3 |
| 04/12/2018 | -0,78% | -0,40 | 51,20 | 51,20 | 51,20 | 51,25 | 36K | 6 |
| 03/12/2018 | 0,00% | 0,00 | 51,60 | 51,60 | 51,55 | 51,60 | 46K | 5 |
| 30/11/2018 | -0,41% | -0,21 | 51,60 | 52,00 | 51,50 | 52,52 | 57K | 9 |
| 29/11/2018 | 0,29% | 0,15 | 51,81 | 52,00 | 51,20 | 52,01 | 72K | 12 |
| 28/11/2018 | -1,00% | -0,52 | 51,66 | 52,98 | 51,66 | 52,98 | 47K | 8 |
| 27/11/2018 | -0,04% | -0,02 | 52,18 | 52,19 | 52,18 | 52,19 | 16K | 3 |
| 26/11/2018 | -1,29% | -0,68 | 52,20 | 51,31 | 51,30 | 52,20 | 119K | 22 |
| 23/11/2018 | -0,23% | -0,12 | 52,88 | 52,99 | 52,50 | 52,99 | 21K | 4 |
| 22/11/2018 | 0,00% | 0,00 | 53,00 | 53,00 | 53,00 | 53,00 | 11K | 2 |
| 21/11/2018 | 1,94% | 1,01 | 53,00 | 51,80 | 51,80 | 53,00 | 73K | 11 |
| 19/11/2018 | 2,14% | 1,09 | 51,99 | 51,00 | 51,00 | 51,99 | 67K | 4 |
| 16/11/2018 | 6,04% | 2,90 | 50,90 | 48,02 | 48,00 | 52,00 | 218K | 19 |
| 14/11/2018 | -2,04% | -1,00 | 48,00 | 47,90 | 47,90 | 48,50 | 34K | 4 |
| 13/11/2018 | -3,73% | -1,90 | 49,00 | 52,00 | 49,00 | 52,00 | 547K | 19 |
| 12/11/2018 | -1,17% | -0,60 | 50,90 | 51,20 | 50,90 | 52,19 | 77K | 8 |
| 09/11/2018 | -0,12% | -0,06 | 51,50 | 51,50 | 51,50 | 51,50 | 15K | 2 |
| 08/11/2018 | -1,77% | -0,93 | 51,56 | 52,49 | 51,51 | 52,49 | 31K | 6 |
| 07/11/2018 | 0,42% | 0,22 | 52,49 | 52,49 | 52,49 | 52,49 | 26K | 4 |
| 06/11/2018 | 2,41% | 1,23 | 52,27 | 52,00 | 52,00 | 52,27 | 16K | 3 |
| 05/11/2018 | 1,07% | 0,54 | 51,04 | 51,00 | 51,00 | 51,50 | 209K | 20 |
| 01/11/2018 | -0,98% | -0,50 | 50,50 | 49,98 | 49,90 | 50,96 | 35K | 5 |
| 31/10/2018 | 4,08% | 2,00 | 51,00 | 50,01 | 49,67 | 51,00 | 140K | 6 |
| 30/10/2018 | 0,00% | 0,00 | 49,00 | 49,01 | 49,00 | 49,01 | 29K | 4 |
| 29/10/2018 | -1,80% | -0,90 | 49,00 | 49,90 | 49,00 | 49,90 | 94K | 9 |
| 26/10/2018 | -2,41% | -1,23 | 49,90 | 50,20 | 49,90 | 50,20 | 215K | 13 |
| 25/10/2018 | 2,20% | 1,10 | 51,13 | 50,01 | 50,00 | 51,13 | 46K | 8 |
| 24/10/2018 | -2,84% | -1,46 | 50,03 | 51,49 | 50,03 | 51,49 | 86K | 14 |
| 23/10/2018 | -2,02% | -1,06 | 51,49 | 52,54 | 50,79 | 52,54 | 77K | 13 |
| 22/10/2018 | -2,50% | -1,35 | 52,55 | 53,90 | 52,55 | 53,90 | 58K | 10 |
| 19/10/2018 | 2,86% | 1,50 | 53,90 | 52,44 | 52,43 | 53,99 | 43K | 8 |
| 18/10/2018 | 4,59% | 2,30 | 52,40 | 50,88 | 49,50 | 52,99 | 224K | 28 |
| 17/10/2018 | -3,64% | -1,89 | 50,10 | 51,99 | 49,22 | 51,99 | 521K | 54 |
| 16/10/2018 | 2,95% | 1,49 | 51,99 | 50,50 | 50,10 | 51,99 | 72K | 9 |
| 15/10/2018 | -1,85% | -0,95 | 50,50 | 51,12 | 50,50 | 51,12 | 46K | 7 |
| 11/10/2018 | -3,81% | -2,04 | 51,45 | 53,55 | 51,45 | 53,55 | 115K | 10 |
| 10/10/2018 | 0,91% | 0,48 | 53,49 | 53,50 | 53,49 | 53,50 | 21K | 3 |
| 09/10/2018 | -1,83% | -0,99 | 53,01 | 53,51 | 53,01 | 53,51 | 64K | 6 |
| 08/10/2018 | -0,94% | -0,51 | 54,00 | 54,60 | 54,00 | 55,33 | 115K | 13 |
| 05/10/2018 | -3,11% | -1,75 | 54,51 | 55,00 | 54,50 | 55,00 | 104K | 10 |
| 04/10/2018 | 0,64% | 0,36 | 56,26 | 56,26 | 56,26 | 56,26 | 6K | 1 |
| 03/10/2018 | -0,18% | -0,10 | 55,90 | 55,56 | 55,00 | 55,90 | 50K | 6 |
| 02/10/2018 | -1,56% | -0,89 | 56,00 | 57,00 | 56,00 | 57,00 | 73K | 10 |
| 01/10/2018 | -1,39% | -0,80 | 56,89 | 56,01 | 56,00 | 56,89 | 39K | 5 |
| 28/09/2018 | 1,57% | 0,89 | 57,69 | 58,47 | 56,80 | 58,48 | 80K | 11 |
| 26/09/2018 | -2,62% | -1,53 | 56,80 | 57,17 | 56,80 | 57,17 | 154K | 13 |
| 25/09/2018 | 4,16% | 2,33 | 58,33 | 55,90 | 55,90 | 58,33 | 176K | 23 |
| 24/09/2018 | -0,02% | -0,01 | 56,00 | 56,00 | 56,00 | 56,00 | 728K | 7 |
| 21/09/2018 | 1,47% | 0,81 | 56,01 | 56,25 | 55,50 | 56,25 | 2M | 21 |
| 20/09/2018 | 0,35% | 0,19 | 55,20 | 55,31 | 55,20 | 56,47 | 1M | 25 |
| 19/09/2018 | -4,16% | -2,39 | 55,01 | 57,50 | 55,00 | 57,50 | 762K | 35 |
| 18/09/2018 | -1,05% | -0,61 | 57,40 | 57,40 | 57,40 | 57,40 | 6K | 1 |
| 17/09/2018 | 0,02% | 0,01 | 58,01 | 57,12 | 57,12 | 58,01 | 52K | 8 |
| 14/09/2018 | 0,02% | 0,01 | 58,00 | 58,80 | 57,99 | 58,80 | 104K | 5 |
| 13/09/2018 | -0,02% | -0,01 | 57,99 | 58,00 | 57,99 | 58,00 | 592K | 3 |
| 12/09/2018 | 0,87% | 0,50 | 58,00 | 57,50 | 57,50 | 58,00 | 581K | 2 |
Date,Open,High,Low,Close,Volume
15-Feb-19,55.00,55.00,54.02,54.02,32704
14-Feb-19,54.00,54.93,54.00,54.93,71127
13-Feb-19,52.83,53.99,52.81,53.02,314443
12-Feb-19,51.56,53.98,51.56,52.60,105633
11-Feb-19,52.50,52.80,51.23,51.23,41425
07-Feb-19,53.99,53.99,51.01,51.50,295157
06-Feb-19,53.10,53.99,53.10,53.79,187783
05-Feb-19,53.00,53.51,52.99,53.51,79652
04-Feb-19,52.10,52.50,51.90,52.50,150858
01-Feb-19,51.70,51.70,51.70,51.70,31020
31-Jan-19,52.40,53.00,51.70,51.70,501583
30-Jan-19,49.70,52.20,49.70,51.86,232149
29-Jan-19,48.45,48.45,48.45,48.45,4845
28-Jan-19,48.80,49.00,48.00,48.15,183787
24-Jan-19,48.60,48.80,48.00,48.80,106231
23-Jan-19,48.68,48.68,48.60,48.65,68130
22-Jan-19,46.80,48.70,46.80,47.61,263204
21-Jan-19,45.70,46.00,45.10,45.61,41034
18-Jan-19,46.70,47.00,45.21,45.21,162041
17-Jan-19,47.02,47.63,46.70,46.70,202722
16-Jan-19,48.40,48.40,48.30,48.30,9670
15-Jan-19,47.80,48.40,47.80,48.40,48270
14-Jan-19,47.39,47.80,47.39,47.80,14299
11-Jan-19,47.20,47.98,47.20,47.62,153307
10-Jan-19,48.23,48.23,46.50,46.56,107908
09-Jan-19,48.38,48.40,48.25,48.25,38667
08-Jan-19,47.17,47.85,47.17,47.75,57133
04-Jan-19,46.98,47.17,46.98,47.17,286597
03-Jan-19,45.81,46.98,45.81,46.98,18441
02-Jan-19,46.97,46.97,45.81,45.81,73644
28-Dec-18,46.30,46.30,45.51,45.51,27581
27-Dec-18,46.00,46.00,46.00,46.00,4600
26-Dec-18,46.41,46.41,46.41,46.41,4641
21-Dec-18,47.11,47.11,47.11,47.11,4711
20-Dec-18,47.50,47.50,47.50,47.50,19000
19-Dec-18,47.00,47.00,46.60,46.62,14022
18-Dec-18,46.30,47.00,46.30,47.00,14000
17-Dec-18,47.17,47.90,47.00,47.67,103962
14-Dec-18,48.49,48.50,48.48,48.50,29093
13-Dec-18,50.25,50.25,48.40,48.40,153143
12-Dec-18,49.00,49.00,48.80,48.80,9780
11-Dec-18,49.50,49.50,48.80,48.80,29446
10-Dec-18,50.20,50.20,49.60,49.60,313140
07-Dec-18,49.00,50.20,49.00,50.20,9920
06-Dec-18,50.74,50.74,50.45,50.45,10119
05-Dec-18,51.20,51.20,51.20,51.20,25600
04-Dec-18,51.20,51.25,51.20,51.20,35856
03-Dec-18,51.60,51.60,51.55,51.60,46425
30-Nov-18,52.00,52.52,51.50,51.60,57009
29-Nov-18,52.00,52.01,51.20,51.81,72311
28-Nov-18,52.98,52.98,51.66,51.66,46969
27-Nov-18,52.19,52.19,52.18,52.18,15656
26-Nov-18,51.31,52.20,51.30,52.20,118820
23-Nov-18,52.99,52.99,52.50,52.88,21125
22-Nov-18,53.00,53.00,53.00,53.00,10600
21-Nov-18,51.80,53.00,51.80,53.00,73361
19-Nov-18,51.00,51.99,51.00,51.99,66599
16-Nov-18,48.02,52.00,48.00,50.90,218004
14-Nov-18,47.90,48.50,47.90,48.00,33736
13-Nov-18,52.00,52.00,49.00,49.00,546773
12-Nov-18,51.20,52.19,50.90,50.90,76587
09-Nov-18,51.50,51.50,51.50,51.50,15450
08-Nov-18,52.49,52.49,51.51,51.56,31300
07-Nov-18,52.49,52.49,52.49,52.49,26245
06-Nov-18,52.00,52.27,52.00,52.27,15642
05-Nov-18,51.00,51.50,51.00,51.04,209436
01-Nov-18,49.98,50.96,49.90,50.50,35324
31-Oct-18,50.01,51.00,49.67,51.00,139960
30-Oct-18,49.01,49.01,49.00,49.00,29401
29-Oct-18,49.90,49.90,49.00,49.00,94129
26-Oct-18,50.20,50.20,49.90,49.90,214987
25-Oct-18,50.01,51.13,50.00,51.13,45615
24-Oct-18,51.49,51.49,50.03,50.03,86461
23-Oct-18,52.54,52.54,50.79,51.49,76783
22-Oct-18,53.90,53.90,52.55,52.55,58472
19-Oct-18,52.44,53.99,52.43,53.90,42596
18-Oct-18,50.88,52.99,49.50,52.40,223819
17-Oct-18,51.99,51.99,49.22,50.10,521318
16-Oct-18,50.50,51.99,50.10,51.99,71805
15-Oct-18,51.12,51.12,50.50,50.50,45872
11-Oct-18,53.55,53.55,51.45,51.45,115464
10-Oct-18,53.50,53.50,53.49,53.49,21397
09-Oct-18,53.51,53.51,53.01,53.01,63854
08-Oct-18,54.60,55.33,54.00,54.00,115247
05-Oct-18,55.00,55.00,54.50,54.51,104251
04-Oct-18,56.26,56.26,56.26,56.26,5626
03-Oct-18,55.56,55.90,55.00,55.90,49811
02-Oct-18,57.00,57.00,56.00,56.00,72991
01-Oct-18,56.01,56.89,56.00,56.89,39425
28-Sep-18,58.47,58.48,56.80,57.69,80274
26-Sep-18,57.17,57.17,56.80,56.80,153926
25-Sep-18,55.90,58.33,55.90,58.33,176340
24-Sep-18,56.00,56.00,56.00,56.00,728000
21-Sep-18,56.25,56.25,55.50,56.01,1685059
20-Sep-18,55.31,56.47,55.20,55.20,1431562
19-Sep-18,57.50,57.50,55.00,55.01,761712
18-Sep-18,57.40,57.40,57.40,57.40,5740
17-Sep-18,57.12,58.01,57.12,58.01,52009
14-Sep-18,58.80,58.80,57.99,58.00,104479
13-Sep-18,58.00,58.00,57.99,57.99,591599
12-Sep-18,57.50,58.00,57.50,58.00,580800
11-Sep-18,57.52,57.52,57.50,57.50,580800
10-Sep-18,59.00,59.00,59.00,59.00,580800
06-Sep-18,59.00,59.00,59.00,59.00,580800
05-Sep-18,58.00,58.70,58.00,58.00,580800
04-Sep-18,58.00,58.00,58.00,58.00,580800
03-Sep-18,57.50,57.50,57.50,57.50,580800
31-Aug-18,57.48,57.48,56.90,57.48,580800
30-Aug-18,57.25,57.48,57.25,57.48,580800
29-Aug-18,57.38,57.38,56.10,57.20,580800
28-Aug-18,57.29,57.41,57.28,57.40,580800
27-Aug-18,57.30,57.30,56.50,56.50,580800
24-Aug-18,57.30,57.30,57.30,57.30,580800
23-Aug-18,55.98,57.50,55.98,57.30,580800
22-Aug-18,55.90,56.00,55.90,56.00,580800
20-Aug-18,55.00,56.00,55.00,56.00,580800
16-Aug-18,56.01,56.39,56.00,56.00,580800
15-Aug-18,54.86,56.00,54.86,55.75,580800
14-Aug-18,53.01,54.50,53.01,54.50,580800
13-Aug-18,52.00,52.00,52.00,52.00,580800
09-Aug-18,53.20,53.20,52.30,52.30,580800
08-Aug-18,54.00,54.00,53.50,53.50,580800
07-Aug-18,53.20,53.99,53.20,53.99,580800
06-Aug-18,53.20,53.20,53.20,53.20,580800
03-Aug-18,52.00,53.20,52.00,53.20,580800
02-Aug-18,50.91,51.10,50.91,51.10,580800
01-Aug-18,53.49,53.50,51.60,51.60,580800
31-Jul-18,51.80,52.98,51.00,52.98,580800
30-Jul-18,51.43,51.80,51.43,51.49,580800
27-Jul-18,51.43,51.43,51.43,51.43,580800
26-Jul-18,50.60,50.60,50.60,50.60,580800
25-Jul-18,50.00,51.01,50.00,51.00,580800
24-Jul-18,50.50,50.50,50.00,50.00,580800
23-Jul-18,50.10,50.10,50.00,50.00,580800
*exoneração de responsabilidade