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
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	-1,17%	-0,34	28,73	29,07	28,73	29,41	183K	45
05/03/2021	2,04%	0,58	29,07	28,48	28,06	29,07	149K	36
04/03/2021	1,64%	0,46	28,49	28,07	27,84	28,85	229K	52
03/03/2021	-3,91%	-1,14	28,03	29,16	27,60	29,40	386K	74
02/03/2021	-3,12%	-0,94	29,17	30,29	28,20	30,29	640K	114
01/03/2021	0,90%	0,27	30,11	29,40	29,40	31,20	688K	115
26/02/2021	-2,39%	-0,73	29,84	30,86	29,55	31,23	667K	107
25/02/2021	-4,29%	-1,37	30,57	31,96	30,18	32,00	534K	100
24/02/2021	13,10%	3,70	31,94	28,85	28,85	31,94	2M	252
23/02/2021	-3,25%	-0,95	28,24	29,40	28,24	30,00	592K	89
22/02/2021	-1,85%	-0,55	29,19	29,17	26,62	29,49	699K	125
19/02/2021	1,09%	0,32	29,74	28,99	28,99	29,98	287K	59
18/02/2021	-1,61%	-0,48	29,42	30,00	29,27	30,25	332K	50
17/02/2021	-0,13%	-0,04	29,90	29,89	29,30	30,50	674K	92
12/02/2021	3,42%	0,99	29,94	28,94	28,32	30,05	735K	111
11/02/2021	1,65%	0,47	28,95	28,40	28,40	28,95	1M	64
10/02/2021	-1,01%	-0,29	28,48	28,75	28,40	28,75	325K	41
09/02/2021	0,07%	0,02	28,77	28,49	27,74	28,77	260K	48
08/02/2021	-0,07%	-0,02	28,75	28,87	28,55	29,25	477K	74
05/02/2021	-1,64%	-0,48	28,77	29,26	28,37	29,26	250K	52
04/02/2021	2,81%	0,80	29,25	28,69	28,69	29,50	918K	147
03/02/2021	5,37%	1,45	28,45	27,00	27,00	28,50	1M	188
02/02/2021	5,55%	1,42	27,00	25,63	25,63	27,10	1M	175
01/02/2021	3,35%	0,83	25,58	24,76	24,76	25,65	1M	81
29/01/2021	0,04%	0,01	24,75	24,73	24,50	24,75	182K	38
28/01/2021	0,00%	0,00	24,74	24,74	24,60	25,05	168K	30
27/01/2021	-0,64%	-0,16	24,74	24,30	24,30	25,48	161K	32
26/01/2021	-0,48%	-0,12	24,90	24,69	24,69	25,19	107K	23
22/01/2021	-3,02%	-0,78	25,02	25,78	24,84	25,78	227K	48
21/01/2021	0,16%	0,04	25,80	25,99	25,65	25,99	103K	28
20/01/2021	0,43%	0,11	25,76	25,80	25,49	25,80	353K	47
19/01/2021	-2,10%	-0,55	25,65	26,19	25,60	26,19	119K	27
18/01/2021	1,55%	0,40	26,20	25,80	25,62	26,39	413K	61
15/01/2021	-0,77%	-0,20	25,80	25,60	25,52	26,45	347K	40
14/01/2021	1,96%	0,50	26,00	25,50	25,10	26,00	674K	60
13/01/2021	0,59%	0,15	25,50	25,35	25,30	25,97	335K	51
12/01/2021	-0,16%	-0,04	25,35	25,49	25,26	25,95	491K	79
11/01/2021	0,36%	0,09	25,39	25,30	24,50	25,39	570K	55
08/01/2021	-0,71%	-0,18	25,30	25,47	25,00	25,50	325K	51
07/01/2021	1,47%	0,37	25,48	25,00	24,70	25,50	456K	75
06/01/2021	-0,52%	-0,13	25,11	25,24	25,00	25,58	366K	53
05/01/2021	0,00%	0,00	25,24	25,22	24,60	25,24	181K	36
04/01/2021	0,08%	0,02	25,24	25,25	25,23	26,50	422K	85
30/12/2020	2,27%	0,56	25,22	24,00	23,85	26,50	907K	94
29/12/2020	-0,56%	-0,14	24,66	24,80	24,65	25,15	241K	34
28/12/2020	0,49%	0,12	24,80	24,68	24,48	24,80	103K	26
23/12/2020	3,48%	0,83	24,68	24,01	24,01	25,40	1M	141
22/12/2020	-1,85%	-0,45	23,85	24,30	23,31	24,46	207K	43
21/12/2020	0,29%	0,07	24,30	23,97	23,05	24,90	771K	90
18/12/2020	0,12%	0,03	24,23	24,20	23,50	24,44	258K	54
17/12/2020	3,86%	0,90	24,20	22,71	22,71	24,20	933K	156
16/12/2020	2,73%	0,62	23,30	22,90	22,70	23,51	613K	116
15/12/2020	0,58%	0,13	22,68	22,79	22,57	22,99	132K	36
14/12/2020	-1,31%	-0,30	22,55	22,86	22,55	22,86	206K	44
11/12/2020	0,00%	0,00	22,85	22,99	22,62	22,99	199K	31
10/12/2020	0,66%	0,15	22,85	22,70	22,47	23,20	332K	62
09/12/2020	-0,13%	-0,03	22,70	22,57	22,57	23,01	337K	44
08/12/2020	-2,28%	-0,53	22,73	23,33	22,61	23,33	671K	89
07/12/2020	-0,60%	-0,14	23,26	23,44	23,10	23,44	377K	63
04/12/2020	0,04%	0,01	23,40	23,30	22,90	23,40	450K	83
03/12/2020	0,69%	0,16	23,39	23,10	22,98	23,49	521K	120
02/12/2020	-0,90%	-0,21	23,23	23,29	22,57	23,99	732K	146
01/12/2020	0,43%	0,10	23,44	23,44	23,13	24,54	351K	79
30/11/2020	-2,22%	-0,53	23,34	23,93	23,20	24,13	333K	69
27/11/2020	-0,54%	-0,13	23,87	24,00	23,84	24,20	254K	49
26/11/2020	-0,37%	-0,09	24,00	23,79	23,76	24,00	208K	37
25/11/2020	0,58%	0,14	24,09	23,93	23,72	24,31	430K	68
24/11/2020	1,44%	0,34	23,95	23,76	23,62	24,52	1M	161
23/11/2020	1,64%	0,38	23,61	23,27	23,27	24,28	459K	92
20/11/2020	-0,51%	-0,12	23,23	23,35	23,00	23,57	378K	61
19/11/2020	-0,38%	-0,09	23,35	23,29	23,02	23,51	257K	60
18/11/2020	-2,13%	-0,51	23,44	23,98	23,25	24,00	393K	79
17/11/2020	0,25%	0,06	23,95	23,54	23,52	24,09	207K	49
16/11/2020	-1,36%	-0,33	23,89	23,61	23,55	24,28	549K	96
13/11/2020	3,50%	0,82	24,22	23,26	23,26	24,30	667K	120
12/11/2020	0,30%	0,07	23,40	23,59	22,81	23,59	253K	59
11/11/2020	-4,39%	-1,07	23,33	24,34	23,05	24,34	1M	237
10/11/2020	4,18%	0,98	24,40	23,42	23,17	24,83	857K	179
09/11/2020	-0,64%	-0,15	23,42	23,94	23,14	24,35	601K	113
06/11/2020	4,76%	1,07	23,57	22,75	22,02	23,57	645K	133
05/11/2020	2,04%	0,45	22,50	22,05	21,90	22,80	562K	101
04/11/2020	-0,45%	-0,10	22,05	22,15	21,50	22,80	408K	94
03/11/2020	0,45%	0,10	22,15	23,43	22,15	23,45	496K	82
30/10/2020	-2,56%	-0,58	22,05	22,40	21,96	22,56	377K	89
29/10/2020	0,13%	0,03	22,63	22,30	21,63	22,67	868K	146
28/10/2020	-4,68%	-1,11	22,60	23,20	22,13	23,25	621K	133
27/10/2020	-0,08%	-0,02	23,71	24,19	23,20	24,19	479K	106
26/10/2020	-1,45%	-0,35	23,73	24,24	23,47	24,50	664K	112
23/10/2020	3,30%	0,77	24,08	23,18	22,94	24,17	935K	154
22/10/2020	-1,56%	-0,37	23,31	23,70	23,23	23,82	469K	108
21/10/2020	3,32%	0,76	23,68	22,86	22,86	23,70	912K	167
20/10/2020	1,69%	0,38	22,92	22,44	22,41	23,25	710K	145
19/10/2020	3,02%	0,66	22,54	21,88	21,80	22,85	1M	173
16/10/2020	3,06%	0,65	21,88	21,23	21,13	22,33	580K	102
15/10/2020	-0,84%	-0,18	21,23	21,40	20,76	21,40	239K	67
14/10/2020	-0,88%	-0,19	21,41	21,57	21,27	21,97	443K	74
13/10/2020	2,22%	0,47	21,60	21,22	20,88	21,60	431K	87
09/10/2020	-2,45%	-0,53	21,13	21,82	21,13	22,28	299K	63
08/10/2020	-1,50%	-0,33	21,66	22,11	21,46	22,11	264K	54
07/10/2020	2,81%	0,60	21,99	21,90	21,61	22,35	1M	173
06/10/2020	4,34%	0,89	21,39	20,84	20,84	21,98	603K	109
05/10/2020	0,99%	0,20	20,50	20,10	20,02	20,91	246K	53
02/10/2020	-2,07%	-0,43	20,30	20,54	20,06	20,65	135K	38
01/10/2020	0,58%	0,12	20,73	20,47	20,11	20,88	414K	81
30/09/2020	4,04%	0,80	20,61	19,80	19,80	20,68	200K	36
29/09/2020	-0,95%	-0,19	19,81	20,31	19,65	20,36	386K	70
28/09/2020	-2,10%	-0,43	20,00	20,46	19,90	21,09	363K	91
25/09/2020	-1,45%	-0,30	20,43	20,73	20,16	20,73	167K	45
24/09/2020	-0,72%	-0,15	20,73	20,89	20,62	21,16	296K	59
23/09/2020	-3,60%	-0,78	20,88	21,80	20,88	21,80	258K	55
22/09/2020	-	-	21,66	21,56	21,36	22,15	325K	64

Date,Open,High,Low,Close,Volume
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
05-Mar-21,28.48,29.07,28.06,29.07,149085
04-Mar-21,28.07,28.85,27.84,28.49,229258
03-Mar-21,29.16,29.40,27.60,28.03,385580
02-Mar-21,30.29,30.29,28.20,29.17,640121
01-Mar-21,29.40,31.20,29.40,30.11,687933
26-Feb-21,30.86,31.23,29.55,29.84,667241
25-Feb-21,31.96,32.00,30.18,30.57,534154
24-Feb-21,28.85,31.94,28.85,31.94,1795938
23-Feb-21,29.40,30.00,28.24,28.24,591950
22-Feb-21,29.17,29.49,26.62,29.19,698979
19-Feb-21,28.99,29.98,28.99,29.74,287195
18-Feb-21,30.00,30.25,29.27,29.42,331588
17-Feb-21,29.89,30.50,29.30,29.90,673629
12-Feb-21,28.94,30.05,28.32,29.94,735105
11-Feb-21,28.40,28.95,28.40,28.95,1219578
10-Feb-21,28.75,28.75,28.40,28.48,324709
09-Feb-21,28.49,28.77,27.74,28.77,260238
08-Feb-21,28.87,29.25,28.55,28.75,477476
05-Feb-21,29.26,29.26,28.37,28.77,249571
04-Feb-21,28.69,29.50,28.69,29.25,918439
03-Feb-21,27.00,28.50,27.00,28.45,1075231
02-Feb-21,25.63,27.10,25.63,27.00,1327187
01-Feb-21,24.76,25.65,24.76,25.58,1062531
29-Jan-21,24.73,24.75,24.50,24.75,182088
28-Jan-21,24.74,25.05,24.60,24.74,168219
27-Jan-21,24.30,25.48,24.30,24.74,160876
26-Jan-21,24.69,25.19,24.69,24.90,107325
22-Jan-21,25.78,25.78,24.84,25.02,227131
21-Jan-21,25.99,25.99,25.65,25.80,102867
20-Jan-21,25.80,25.80,25.49,25.76,353123
19-Jan-21,26.19,26.19,25.60,25.65,119175
18-Jan-21,25.80,26.39,25.62,26.20,412786
15-Jan-21,25.60,26.45,25.52,25.80,347271
14-Jan-21,25.50,26.00,25.10,26.00,674072
13-Jan-21,25.35,25.97,25.30,25.50,335225
12-Jan-21,25.49,25.95,25.26,25.35,491380
11-Jan-21,25.30,25.39,24.50,25.39,569995
08-Jan-21,25.47,25.50,25.00,25.30,325400
07-Jan-21,25.00,25.50,24.70,25.48,456159
06-Jan-21,25.24,25.58,25.00,25.11,365701
05-Jan-21,25.22,25.24,24.60,25.24,180977
04-Jan-21,25.25,26.50,25.23,25.24,421724
30-Dec-20,24.00,26.50,23.85,25.22,907276
29-Dec-20,24.80,25.15,24.65,24.66,241108
28-Dec-20,24.68,24.80,24.48,24.80,103224
23-Dec-20,24.01,25.40,24.01,24.68,1116082
22-Dec-20,24.30,24.46,23.31,23.85,206869
21-Dec-20,23.97,24.90,23.05,24.30,770650
18-Dec-20,24.20,24.44,23.50,24.23,257764
17-Dec-20,22.71,24.20,22.71,24.20,932796
16-Dec-20,22.90,23.51,22.70,23.30,613341
15-Dec-20,22.79,22.99,22.57,22.68,131876
14-Dec-20,22.86,22.86,22.55,22.55,206313
11-Dec-20,22.99,22.99,22.62,22.85,198601
10-Dec-20,22.70,23.20,22.47,22.85,332411
09-Dec-20,22.57,23.01,22.57,22.70,336934
08-Dec-20,23.33,23.33,22.61,22.73,671369
07-Dec-20,23.44,23.44,23.10,23.26,376705
04-Dec-20,23.30,23.40,22.90,23.40,450070
03-Dec-20,23.10,23.49,22.98,23.39,521064
02-Dec-20,23.29,23.99,22.57,23.23,731790
01-Dec-20,23.44,24.54,23.13,23.44,351039
30-Nov-20,23.93,24.13,23.20,23.34,332990
27-Nov-20,24.00,24.20,23.84,23.87,254452
26-Nov-20,23.79,24.00,23.76,24.00,207652
25-Nov-20,23.93,24.31,23.72,24.09,429535
24-Nov-20,23.76,24.52,23.62,23.95,1156864
23-Nov-20,23.27,24.28,23.27,23.61,458735
20-Nov-20,23.35,23.57,23.00,23.23,377683
19-Nov-20,23.29,23.51,23.02,23.35,257216
18-Nov-20,23.98,24.00,23.25,23.44,393237
17-Nov-20,23.54,24.09,23.52,23.95,206616
16-Nov-20,23.61,24.28,23.55,23.89,549392
13-Nov-20,23.26,24.30,23.26,24.22,666602
12-Nov-20,23.59,23.59,22.81,23.40,252506
11-Nov-20,24.34,24.34,23.05,23.33,1227518
10-Nov-20,23.42,24.83,23.17,24.40,857026
09-Nov-20,23.94,24.35,23.14,23.42,601245
06-Nov-20,22.75,23.57,22.02,23.57,645149
05-Nov-20,22.05,22.80,21.90,22.50,562340
04-Nov-20,22.15,22.80,21.50,22.05,407740
03-Nov-20,23.43,23.45,22.15,22.15,495681
30-Oct-20,22.40,22.56,21.96,22.05,376617
29-Oct-20,22.30,22.67,21.63,22.63,868068
28-Oct-20,23.20,23.25,22.13,22.60,620516
27-Oct-20,24.19,24.19,23.20,23.71,478986
26-Oct-20,24.24,24.50,23.47,23.73,663566
23-Oct-20,23.18,24.17,22.94,24.08,935119
22-Oct-20,23.70,23.82,23.23,23.31,468985
21-Oct-20,22.86,23.70,22.86,23.68,911723
20-Oct-20,22.44,23.25,22.41,22.92,710478
19-Oct-20,21.88,22.85,21.80,22.54,1098689
16-Oct-20,21.23,22.33,21.13,21.88,579897
15-Oct-20,21.40,21.40,20.76,21.23,238668
14-Oct-20,21.57,21.97,21.27,21.41,443371
13-Oct-20,21.22,21.60,20.88,21.60,431470
09-Oct-20,21.82,22.28,21.13,21.13,299112
08-Oct-20,22.11,22.11,21.46,21.66,264021
07-Oct-20,21.90,22.35,21.61,21.99,1024612
06-Oct-20,20.84,21.98,20.84,21.39,603106
05-Oct-20,20.10,20.91,20.02,20.50,245926
02-Oct-20,20.54,20.65,20.06,20.30,135478
01-Oct-20,20.47,20.88,20.11,20.73,414500
30-Sep-20,19.80,20.68,19.80,20.61,200231
29-Sep-20,20.31,20.36,19.65,19.81,386260
28-Sep-20,20.46,21.09,19.90,20.00,363019
25-Sep-20,20.73,20.73,20.16,20.43,167084
24-Sep-20,20.89,21.16,20.62,20.73,296249
23-Sep-20,21.80,21.80,20.88,20.88,257666
22-Sep-20,21.56,22.15,21.36,21.66,324860

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...