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
06/07/2020	1,35%	0,33	24,80	24,50	24,50	25,18	208K	52
03/07/2020	-0,53%	-0,13	24,47	25,00	24,40	25,00	106K	24
02/07/2020	-0,81%	-0,20	24,60	24,85	24,60	25,49	846K	58
01/07/2020	1,39%	0,34	24,80	25,00	24,80	25,01	217K	24
30/06/2020	-0,12%	-0,03	24,46	24,49	24,11	24,75	152K	24
29/06/2020	0,29%	0,07	24,49	24,44	24,06	24,66	597K	75
26/06/2020	-1,17%	-0,29	24,42	24,80	24,39	24,92	323K	42
25/06/2020	-1,75%	-0,44	24,71	25,21	24,19	25,49	848K	98
24/06/2020	-2,33%	-0,60	25,15	26,44	24,87	26,44	310K	53
23/06/2020	0,70%	0,18	25,75	26,50	25,75	26,50	450K	45
22/06/2020	-1,65%	-0,43	25,57	26,45	25,30	26,99	497K	62

19/06/2020	0,31%	0,08	26,00	26,87	25,97	26,90	475K	74
18/06/2020	-1,26%	-0,33	25,92	26,25	25,80	26,77	273K	50
17/06/2020	1,16%	0,30	26,25	25,70	25,35	26,39	496K	55
16/06/2020	1,76%	0,45	25,95	26,00	25,62	26,62	307K	60
15/06/2020	-2,63%	-0,69	25,50	26,18	23,90	26,18	1M	156
12/06/2020	-4,38%	-1,20	26,19	26,49	25,50	26,60	448K	88
10/06/2020	0,18%	0,05	27,39	27,42	27,27	28,49	465K	89
09/06/2020	-1,58%	-0,44	27,34	27,50	26,70	27,86	383K	68
08/06/2020	0,51%	0,14	27,78	27,65	27,65	28,47	760K	123
05/06/2020	0,14%	0,04	27,64	28,00	27,62	28,15	1M	116
04/06/2020	-3,83%	-1,10	27,60	28,70	27,30	28,70	2M	219
03/06/2020	-1,07%	-0,31	28,70	28,64	27,73	29,10	2M	185
02/06/2020	1,22%	0,35	29,01	28,99	28,99	29,74	995K	104
01/06/2020	0,21%	0,06	28,66	27,40	27,40	28,87	851K	127
29/05/2020	0,74%	0,21	28,60	28,40	27,43	28,76	784K	90
28/05/2020	6,93%	1,84	28,39	26,56	26,34	28,50	1M	194
27/05/2020	5,11%	1,29	26,55	25,71	25,71	27,59	2M	210
26/05/2020	-1,71%	-0,44	25,26	25,71	25,10	26,24	786K	100
25/05/2020	3,09%	0,77	25,70	25,28	25,11	26,55	1M	155
22/05/2020	-0,52%	-0,13	24,93	24,97	24,00	24,97	538K	84
21/05/2020	1,58%	0,39	25,06	24,67	24,64	25,58	544K	97
20/05/2020	-1,32%	-0,33	24,67	24,99	24,65	25,44	658K	89
19/05/2020	4,30%	1,03	25,00	24,24	24,21	26,58	2M	250
18/05/2020	9,70%	2,12	23,97	22,00	22,00	24,01	2M	333
15/05/2020	3,07%	0,65	21,85	21,21	21,01	21,98	883K	148
14/05/2020	1,05%	0,22	21,20	21,01	20,02	21,77	544K	124
13/05/2020	2,34%	0,48	20,98	21,00	20,79	22,00	785K	148
12/05/2020	-1,68%	-0,35	20,50	21,19	20,26	21,19	246K	69
11/05/2020	3,06%	0,62	20,85	20,00	19,41	21,75	500K	134
08/05/2020	2,12%	0,42	20,23	19,90	19,90	20,50	95K	23
07/05/2020	-2,41%	-0,49	19,81	20,30	19,81	20,58	798K	65
06/05/2020	-0,98%	-0,20	20,30	21,00	20,15	21,16	179K	47
05/05/2020	-0,49%	-0,10	20,50	21,97	20,35	21,97	250K	51
04/05/2020	-1,90%	-0,40	20,60	20,97	19,58	20,97	284K	60
30/04/2020	-4,85%	-1,07	21,00	22,10	20,90	22,22	948K	99
29/04/2020	-0,63%	-0,14	22,07	22,50	22,02	23,00	577K	86
28/04/2020	1,46%	0,32	22,21	22,30	21,95	22,97	771K	119
27/04/2020	7,83%	1,59	21,89	20,32	19,04	21,89	552K	132
24/04/2020	-6,45%	-1,40	20,30	21,70	19,00	21,70	909K	132
23/04/2020	0,93%	0,20	21,70	22,00	21,50	22,49	294K	54
22/04/2020	-1,01%	-0,22	21,50	21,70	21,35	21,85	399K	102
20/04/2020	-2,07%	-0,46	21,72	22,16	21,40	22,16	277K	59
17/04/2020	-2,51%	-0,57	22,18	22,80	22,00	23,00	1M	187
16/04/2020	3,79%	0,83	22,75	22,30	22,01	23,00	1M	188
15/04/2020	5,64%	1,17	21,92	20,74	20,00	22,80	2M	348
14/04/2020	19,39%	3,37	20,75	18,00	18,00	20,75	1M	256
13/04/2020	-0,57%	-0,10	17,38	17,48	16,95	17,48	439K	84
09/04/2020	-3,90%	-0,71	17,48	18,19	17,45	18,49	804K	165
08/04/2020	0,00%	0,00	18,19	18,50	17,66	18,55	195K	56
07/04/2020	4,60%	0,80	18,19	18,19	17,61	18,82	491K	101
06/04/2020	4,82%	0,80	17,39	17,50	17,30	18,01	265K	70
03/04/2020	-4,71%	-0,82	16,59	17,50	16,49	17,50	360K	70
02/04/2020	0,35%	0,06	17,41	17,63	17,40	18,30	133K	41
01/04/2020	-2,25%	-0,40	17,35	16,99	16,53	17,45	109K	40
31/03/2020	-3,53%	-0,65	17,75	18,00	17,75	18,74	273K	62
30/03/2020	-1,87%	-0,35	18,40	19,78	18,30	20,05	411K	90
27/03/2020	1,68%	0,31	18,75	18,46	17,50	19,00	574K	108
26/03/2020	10,75%	1,79	18,44	16,65	16,65	19,10	976K	208
25/03/2020	10,63%	1,60	16,65	15,50	15,49	16,79	760K	210
24/03/2020	8,59%	1,19	15,05	15,70	14,68	15,70	184K	62
23/03/2020	-16,51%	-2,74	13,86	15,80	13,80	16,00	547K	183
20/03/2020	-0,06%	-0,01	16,60	17,32	16,00	17,90	616K	118
19/03/2020	-10,70%	-1,99	16,61	18,59	16,61	18,60	1M	217
18/03/2020	-22,82%	-5,50	18,60	23,99	18,60	23,99	424K	85
17/03/2020	4,37%	1,01	24,10	24,00	23,10	24,30	193K	24
16/03/2020	-0,73%	-0,17	23,09	22,50	22,00	23,50	1M	72
13/03/2020	5,73%	1,26	23,26	23,23	22,99	25,99	497K	92
12/03/2020	-16,98%	-4,50	22,00	20,04	19,10	22,84	1M	143
11/03/2020	-8,87%	-2,58	26,50	29,08	25,10	29,84	321K	49
10/03/2020	8,63%	2,31	29,08	31,00	28,11	31,00	403K	65
09/03/2020	-10,47%	-3,13	26,77	28,00	26,54	28,00	440K	73
06/03/2020	-4,20%	-1,31	29,90	30,90	29,53	30,90	721K	71
05/03/2020	-5,99%	-1,99	31,21	33,00	31,21	33,00	284K	43
04/03/2020	2,00%	0,65	33,20	33,08	32,76	34,77	316K	46
03/03/2020	0,15%	0,05	32,55	33,24	32,30	33,24	411K	57
02/03/2020	4,84%	1,50	32,50	32,01	32,01	33,44	517K	79
28/02/2020	-2,45%	-0,78	31,00	31,75	30,92	31,75	508K	81
27/02/2020	4,40%	1,34	31,78	30,45	29,70	31,78	395K	47
26/02/2020	-8,75%	-2,92	30,44	33,36	30,41	33,36	514K	67
21/02/2020	-0,12%	-0,04	33,36	33,38	32,98	33,45	376K	39
20/02/2020	1,24%	0,41	33,40	32,99	32,61	33,47	135K	22
19/02/2020	1,60%	0,52	32,99	33,11	32,45	33,25	275K	38
18/02/2020	-2,02%	-0,67	32,47	32,91	32,36	33,00	105K	19
17/02/2020	-1,22%	-0,41	33,14	34,26	33,01	34,26	355K	37
14/02/2020	-0,74%	-0,25	33,55	33,53	33,35	33,55	184K	25
13/02/2020	-0,76%	-0,26	33,80	33,51	33,51	34,05	95K	13
12/02/2020	0,18%	0,06	34,06	34,10	34,05	34,49	171K	23
11/02/2020	-0,87%	-0,30	34,00	34,35	33,99	34,37	208K	33
10/02/2020	-1,97%	-0,69	34,30	34,89	34,07	34,89	191K	31
07/02/2020	-0,31%	-0,11	34,99	35,74	33,99	36,21	568K	64
06/02/2020	-4,67%	-1,72	35,10	37,30	35,00	37,40	1M	132
05/02/2020	3,28%	1,17	36,82	36,00	36,00	37,30	669K	92
04/02/2020	3,63%	1,25	35,65	34,58	34,58	35,76	195K	31
03/02/2020	-0,29%	-0,10	34,40	34,50	33,41	34,98	487K	71
31/01/2020	-0,20%	-0,07	34,50	34,57	34,49	35,18	299K	56
30/01/2020	-1,62%	-0,57	34,57	35,14	33,10	35,14	1M	103
29/01/2020	0,26%	0,09	35,14	36,00	35,14	36,35	892K	58
28/01/2020	-4,88%	-1,80	35,05	36,70	35,05	37,00	329K	50
27/01/2020	-2,44%	-0,92	36,85	37,50	35,95	37,57	839K	112
24/01/2020	-2,93%	-1,14	37,77	38,10	37,52	39,37	894K	110
23/01/2020	4,62%	1,72	38,91	37,30	37,30	39,30	1M	124
22/01/2020	0,51%	0,19	37,19	37,10	36,03	37,19	430K	54
21/01/2020	2,29%	0,83	37,00	36,55	36,50	37,19	280K	52
20/01/2020	3,31%	1,16	36,17	35,07	35,07	36,20	667K	82
17/01/2020	-1,66%	-0,59	35,01	35,60	35,01	36,30	290K	37
16/01/2020	1,71%	0,60	35,60	35,60	34,79	36,50	1M	71
15/01/2020	-2,29%	-0,82	35,00	35,82	35,00	36,97	449K	57
14/01/2020	-0,78%	-0,28	35,82	36,65	34,70	37,50	692K	96
13/01/2020	-4,62%	-1,75	36,10	38,00	35,61	38,80	1M	167
10/01/2020	3,70%	1,35	37,85	37,01	37,01	38,30	628K	98
09/01/2020	4,32%	1,51	36,50	35,27	35,27	38,69	1M	221
08/01/2020	2,64%	0,90	34,99	33,61	33,61	35,59	353K	72
07/01/2020	0,65%	0,22	34,09	33,87	33,78	34,09	329K	37
06/01/2020	1,23%	0,41	33,87	33,44	33,44	34,00	357K	56
03/01/2020	2,17%	0,71	33,46	31,60	31,60	33,50	799K	98
02/01/2020	3,84%	1,21	32,75	31,75	31,75	33,00	662K	72
30/12/2019	0,51%	0,16	31,54	31,74	31,00	31,75	198K	36
27/12/2019	2,55%	0,78	31,38	30,88	30,88	33,00	748K	76
26/12/2019	1,66%	0,50	30,60	30,10	30,10	30,60	152K	19
23/12/2019	0,33%	0,10	30,10	30,10	30,00	30,70	256K	37
20/12/2019	0,00%	0,00	30,00	30,00	29,60	30,00	45K	10
19/12/2019	-0,56%	-0,17	30,00	30,18	30,00	30,30	205K	39
18/12/2019	-	-	30,17	30,15	30,15	30,60	130K	19

Date,Open,High,Low,Close,Volume
06-Jul-20,24.50,25.18,24.50,24.80,208291
03-Jul-20,25.00,25.00,24.40,24.47,105848
02-Jul-20,24.85,25.49,24.60,24.60,846271
01-Jul-20,25.00,25.01,24.80,24.80,217126
30-Jun-20,24.49,24.75,24.11,24.46,151912
29-Jun-20,24.44,24.66,24.06,24.49,597433
26-Jun-20,24.80,24.92,24.39,24.42,322854
25-Jun-20,25.21,25.49,24.19,24.71,848090
24-Jun-20,26.44,26.44,24.87,25.15,310331
23-Jun-20,26.50,26.50,25.75,25.75,450022
22-Jun-20,26.45,26.99,25.30,25.57,497273
19-Jun-20,26.87,26.90,25.97,26.00,474627
18-Jun-20,26.25,26.77,25.80,25.92,273291
17-Jun-20,25.70,26.39,25.35,26.25,495708
16-Jun-20,26.00,26.62,25.62,25.95,307337
15-Jun-20,26.18,26.18,23.90,25.50,1169854
12-Jun-20,26.49,26.60,25.50,26.19,447880
10-Jun-20,27.42,28.49,27.27,27.39,464910
09-Jun-20,27.50,27.86,26.70,27.34,382941
08-Jun-20,27.65,28.47,27.65,27.78,759794
05-Jun-20,28.00,28.15,27.62,27.64,1138869
04-Jun-20,28.70,28.70,27.30,27.60,1795600
03-Jun-20,28.64,29.10,27.73,28.70,1506812
02-Jun-20,28.99,29.74,28.99,29.01,995262
01-Jun-20,27.40,28.87,27.40,28.66,850890
29-May-20,28.40,28.76,27.43,28.60,784166
28-May-20,26.56,28.50,26.34,28.39,1347520
27-May-20,25.71,27.59,25.71,26.55,1767105
26-May-20,25.71,26.24,25.10,25.26,786402
25-May-20,25.28,26.55,25.11,25.70,1033474
22-May-20,24.97,24.97,24.00,24.93,537581
21-May-20,24.67,25.58,24.64,25.06,543959
20-May-20,24.99,25.44,24.65,24.67,657910
19-May-20,24.24,26.58,24.21,25.00,1511161
18-May-20,22.00,24.01,22.00,23.97,1808567
15-May-20,21.21,21.98,21.01,21.85,883030
14-May-20,21.01,21.77,20.02,21.20,544292
13-May-20,21.00,22.00,20.79,20.98,785419
12-May-20,21.19,21.19,20.26,20.50,245616
11-May-20,20.00,21.75,19.41,20.85,500495
08-May-20,19.90,20.50,19.90,20.23,95455
07-May-20,20.30,20.58,19.81,19.81,798156
06-May-20,21.00,21.16,20.15,20.30,179147
05-May-20,21.97,21.97,20.35,20.50,250139
04-May-20,20.97,20.97,19.58,20.60,284212
30-Apr-20,22.10,22.22,20.90,21.00,947887
29-Apr-20,22.50,23.00,22.02,22.07,577003
28-Apr-20,22.30,22.97,21.95,22.21,771282
27-Apr-20,20.32,21.89,19.04,21.89,551814
24-Apr-20,21.70,21.70,19.00,20.30,909043
23-Apr-20,22.00,22.49,21.50,21.70,294148
22-Apr-20,21.70,21.85,21.35,21.50,399329
20-Apr-20,22.16,22.16,21.40,21.72,277260
17-Apr-20,22.80,23.00,22.00,22.18,1105498
16-Apr-20,22.30,23.00,22.01,22.75,1046150
15-Apr-20,20.74,22.80,20.00,21.92,1889930
14-Apr-20,18.00,20.75,18.00,20.75,1134799
13-Apr-20,17.48,17.48,16.95,17.38,438786
09-Apr-20,18.19,18.49,17.45,17.48,804147
08-Apr-20,18.50,18.55,17.66,18.19,194771
07-Apr-20,18.19,18.82,17.61,18.19,490576
06-Apr-20,17.50,18.01,17.30,17.39,265111
03-Apr-20,17.50,17.50,16.49,16.59,359784
02-Apr-20,17.63,18.30,17.40,17.41,132904
01-Apr-20,16.99,17.45,16.53,17.35,109222
31-Mar-20,18.00,18.74,17.75,17.75,273288
30-Mar-20,19.78,20.05,18.30,18.40,411181
27-Mar-20,18.46,19.00,17.50,18.75,574208
26-Mar-20,16.65,19.10,16.65,18.44,975570
25-Mar-20,15.50,16.79,15.49,16.65,760441
24-Mar-20,15.70,15.70,14.68,15.05,183642
23-Mar-20,15.80,16.00,13.80,13.86,546968
20-Mar-20,17.32,17.90,16.00,16.60,616156
19-Mar-20,18.59,18.60,16.61,16.61,1402117
18-Mar-20,23.99,23.99,18.60,18.60,423825
17-Mar-20,24.00,24.30,23.10,24.10,192693
16-Mar-20,22.50,23.50,22.00,23.09,1331596
13-Mar-20,23.23,25.99,22.99,23.26,497260
12-Mar-20,20.04,22.84,19.10,22.00,1476998
11-Mar-20,29.08,29.84,25.10,26.50,320577
10-Mar-20,31.00,31.00,28.11,29.08,403133
09-Mar-20,28.00,28.00,26.54,26.77,440183
06-Mar-20,30.90,30.90,29.53,29.90,721481
05-Mar-20,33.00,33.00,31.21,31.21,284224
04-Mar-20,33.08,34.77,32.76,33.20,316269
03-Mar-20,33.24,33.24,32.30,32.55,411139
02-Mar-20,32.01,33.44,32.01,32.50,517156
28-Feb-20,31.75,31.75,30.92,31.00,508220
27-Feb-20,30.45,31.78,29.70,31.78,394749
26-Feb-20,33.36,33.36,30.41,30.44,513505
21-Feb-20,33.38,33.45,32.98,33.36,376101
20-Feb-20,32.99,33.47,32.61,33.40,135031
19-Feb-20,33.11,33.25,32.45,32.99,275001
18-Feb-20,32.91,33.00,32.36,32.47,104627
17-Feb-20,34.26,34.26,33.01,33.14,355231
14-Feb-20,33.53,33.55,33.35,33.55,184083
13-Feb-20,33.51,34.05,33.51,33.80,94726
12-Feb-20,34.10,34.49,34.05,34.06,170579
11-Feb-20,34.35,34.37,33.99,34.00,208084
10-Feb-20,34.89,34.89,34.07,34.30,190739
07-Feb-20,35.74,36.21,33.99,34.99,568159
06-Feb-20,37.30,37.40,35.00,35.10,1003723
05-Feb-20,36.00,37.30,36.00,36.82,669221
04-Feb-20,34.58,35.76,34.58,35.65,195294
03-Feb-20,34.50,34.98,33.41,34.40,486659
31-Jan-20,34.57,35.18,34.49,34.50,299092
30-Jan-20,35.14,35.14,33.10,34.57,1038703
29-Jan-20,36.00,36.35,35.14,35.14,891761
28-Jan-20,36.70,37.00,35.05,35.05,329355
27-Jan-20,37.50,37.57,35.95,36.85,839015
24-Jan-20,38.10,39.37,37.52,37.77,893535
23-Jan-20,37.30,39.30,37.30,38.91,1081861
22-Jan-20,37.10,37.19,36.03,37.19,430387
21-Jan-20,36.55,37.19,36.50,37.00,280465
20-Jan-20,35.07,36.20,35.07,36.17,667339
17-Jan-20,35.60,36.30,35.01,35.01,290140
16-Jan-20,35.60,36.50,34.79,35.60,1308535
15-Jan-20,35.82,36.97,35.00,35.00,449184
14-Jan-20,36.65,37.50,34.70,35.82,692413
13-Jan-20,38.00,38.80,35.61,36.10,1436143
10-Jan-20,37.01,38.30,37.01,37.85,627912
09-Jan-20,35.27,38.69,35.27,36.50,1201077
08-Jan-20,33.61,35.59,33.61,34.99,352586
07-Jan-20,33.87,34.09,33.78,34.09,328989
06-Jan-20,33.44,34.00,33.44,33.87,357271
03-Jan-20,31.60,33.50,31.60,33.46,799486
02-Jan-20,31.75,33.00,31.75,32.75,662371
30-Dec-19,31.74,31.75,31.00,31.54,198189
27-Dec-19,30.88,33.00,30.88,31.38,748423
26-Dec-19,30.10,30.60,30.10,30.60,151771
23-Dec-19,30.10,30.70,30.00,30.10,256372
20-Dec-19,30.00,30.00,29.60,30.00,44751
19-Dec-19,30.18,30.30,30.00,30.00,204699
18-Dec-19,30.15,30.60,30.15,30.17,130037

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...