Cotação atual, histórico e gráfico do papel: BRKM3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | 0,85% | 0,27 | 32,22 | 31,80 | 31,80 | 33,34 | 518K | 75 |
| 19/09/2019 | 1,27% | 0,40 | 31,95 | 32,18 | 30,61 | 32,89 | 178K | 31 |
| 18/09/2019 | 1,12% | 0,35 | 31,55 | 31,20 | 30,11 | 31,99 | 178K | 42 |
| 17/09/2019 | 2,30% | 0,70 | 31,20 | 31,00 | 30,09 | 32,00 | 171K | 33 |
| 16/09/2019 | -1,26% | -0,39 | 30,50 | 30,06 | 30,00 | 30,50 | 82K | 20 |
| 13/09/2019 | -0,48% | -0,15 | 30,89 | 30,60 | 30,02 | 30,89 | 110K | 26 |
| 12/09/2019 | -1,93% | -0,61 | 31,04 | 31,75 | 31,04 | 32,00 | 111K | 20 |
| 11/09/2019 | 0,29% | 0,09 | 31,65 | 32,50 | 31,65 | 32,70 | 90K | 13 |
| 10/09/2019 | -1,68% | -0,54 | 31,56 | 32,10 | 31,56 | 32,51 | 142K | 35 |
| 09/09/2019 | 2,23% | 0,70 | 32,10 | 31,51 | 31,40 | 32,20 | 73K | 11 |
| 06/09/2019 | 0,80% | 0,25 | 31,40 | 30,26 | 29,93 | 31,99 | 182K | 30 |
| 05/09/2019 | 1,23% | 0,38 | 31,15 | 30,98 | 30,98 | 31,80 | 277K | 51 |
| 04/09/2019 | 4,13% | 1,22 | 30,77 | 30,00 | 30,00 | 30,79 | 86K | 18 |
| 03/09/2019 | -1,07% | -0,32 | 29,55 | 29,87 | 29,55 | 30,00 | 24K | 6 |
| 02/09/2019 | 0,91% | 0,27 | 29,87 | 29,61 | 29,60 | 30,54 | 128K | 28 |
| 30/08/2019 | 0,03% | 0,01 | 29,60 | 29,61 | 29,60 | 29,62 | 92K | 9 |
| 29/08/2019 | 0,61% | 0,18 | 29,59 | 30,45 | 29,59 | 30,60 | 118K | 22 |
| 28/08/2019 | 5,41% | 1,51 | 29,41 | 27,40 | 27,40 | 29,73 | 625K | 24 |
| 27/08/2019 | 0,36% | 0,10 | 27,90 | 27,45 | 25,80 | 28,74 | 595K | 127 |
| 26/08/2019 | -2,01% | -0,57 | 27,80 | 28,37 | 27,80 | 29,50 | 142K | 22 |
| 23/08/2019 | 0,07% | 0,02 | 28,37 | 28,40 | 27,47 | 29,27 | 128K | 26 |
| 22/08/2019 | -0,87% | -0,25 | 28,35 | 28,60 | 28,35 | 28,80 | 82K | 18 |
| 21/08/2019 | -2,72% | -0,80 | 28,60 | 29,39 | 28,17 | 29,39 | 217K | 46 |
| 20/08/2019 | -3,61% | -1,10 | 29,40 | 30,00 | 29,40 | 30,00 | 74K | 12 |
| 19/08/2019 | 0,99% | 0,30 | 30,50 | 30,75 | 30,50 | 31,84 | 63K | 10 |
| 16/08/2019 | -0,49% | -0,15 | 30,20 | 30,50 | 30,20 | 30,79 | 106K | 18 |
| 15/08/2019 | -3,96% | -1,25 | 30,35 | 31,44 | 30,15 | 31,44 | 211K | 37 |
| 14/08/2019 | -2,05% | -0,66 | 31,60 | 32,06 | 31,01 | 32,06 | 293K | 37 |
| 13/08/2019 | -0,22% | -0,07 | 32,26 | 32,30 | 32,06 | 32,40 | 119K | 21 |
| 12/08/2019 | -1,01% | -0,33 | 32,33 | 32,89 | 32,32 | 32,92 | 228K | 37 |
| 09/08/2019 | -0,55% | -0,18 | 32,66 | 33,00 | 32,66 | 33,00 | 405K | 20 |
| 08/08/2019 | -1,68% | -0,56 | 32,84 | 33,00 | 32,45 | 33,50 | 227K | 34 |
| 07/08/2019 | 0,00% | 0,00 | 33,40 | 33,79 | 32,10 | 34,00 | 572K | 41 |
| 06/08/2019 | 1,52% | 0,50 | 33,40 | 33,60 | 33,10 | 33,60 | 143K | 23 |
| 05/08/2019 | -0,96% | -0,32 | 32,90 | 33,00 | 32,50 | 33,20 | 250K | 27 |
| 02/08/2019 | -2,44% | -0,83 | 33,22 | 33,99 | 33,15 | 33,99 | 131K | 29 |
| 01/08/2019 | -2,27% | -0,79 | 34,05 | 33,99 | 33,99 | 34,27 | 407K | 35 |
| 31/07/2019 | -0,43% | -0,15 | 34,84 | 34,51 | 33,99 | 34,98 | 460K | 45 |
| 30/07/2019 | 1,13% | 0,39 | 34,99 | 34,60 | 34,50 | 34,99 | 59K | 13 |
| 29/07/2019 | -1,42% | -0,50 | 34,60 | 35,10 | 34,50 | 35,10 | 282K | 32 |
| 26/07/2019 | -1,15% | -0,41 | 35,10 | 35,69 | 35,00 | 35,69 | 99K | 22 |
| 25/07/2019 | -2,71% | -0,99 | 35,51 | 36,50 | 35,16 | 36,50 | 299K | 48 |
| 24/07/2019 | 0,55% | 0,20 | 36,50 | 36,45 | 35,99 | 36,80 | 130K | 17 |
| 23/07/2019 | 1,68% | 0,60 | 36,30 | 35,70 | 35,10 | 36,30 | 363K | 46 |
| 22/07/2019 | -0,42% | -0,15 | 35,70 | 36,15 | 35,47 | 36,15 | 193K | 33 |
| 19/07/2019 | -0,14% | -0,05 | 35,85 | 36,20 | 35,84 | 36,80 | 246K | 36 |
| 18/07/2019 | -0,83% | -0,30 | 35,90 | 36,08 | 35,90 | 36,15 | 195K | 27 |
| 17/07/2019 | -0,14% | -0,05 | 36,20 | 36,40 | 36,04 | 36,42 | 224K | 29 |
| 16/07/2019 | -2,32% | -0,86 | 36,25 | 37,12 | 36,01 | 37,12 | 299K | 47 |
| 15/07/2019 | -0,78% | -0,29 | 37,11 | 37,00 | 37,00 | 37,30 | 89K | 20 |
| 12/07/2019 | 1,08% | 0,40 | 37,40 | 37,47 | 37,10 | 37,99 | 437K | 60 |
| 11/07/2019 | 0,00% | 0,00 | 37,00 | 37,24 | 36,70 | 37,24 | 266K | 37 |
| 10/07/2019 | -1,41% | -0,53 | 37,00 | 37,64 | 35,81 | 37,64 | 2M | 157 |
| 08/07/2019 | 0,21% | 0,08 | 37,53 | 37,49 | 37,00 | 38,00 | 402K | 53 |
| 05/07/2019 | 3,68% | 1,33 | 37,45 | 36,12 | 36,12 | 37,56 | 2M | 102 |
| 04/07/2019 | 2,18% | 0,77 | 36,12 | 35,15 | 35,00 | 36,29 | 661K | 83 |
| 03/07/2019 | 0,68% | 0,24 | 35,35 | 35,10 | 35,00 | 35,35 | 207K | 31 |
| 02/07/2019 | -0,65% | -0,23 | 35,11 | 35,50 | 35,00 | 35,50 | 545K | 38 |
| 01/07/2019 | 0,97% | 0,34 | 35,34 | 35,00 | 34,55 | 35,35 | 364K | 44 |
| 28/06/2019 | 1,45% | 0,50 | 35,00 | 35,20 | 34,77 | 35,45 | 218K | 34 |
| 27/06/2019 | -1,46% | -0,51 | 34,50 | 35,01 | 34,50 | 35,02 | 310K | 41 |
| 26/06/2019 | -0,51% | -0,18 | 35,01 | 35,18 | 35,00 | 35,50 | 193K | 46 |
| 25/06/2019 | -1,76% | -0,63 | 35,19 | 35,82 | 35,17 | 35,92 | 394K | 70 |
| 24/06/2019 | 0,34% | 0,12 | 35,82 | 35,97 | 35,55 | 35,98 | 226K | 33 |
| 21/06/2019 | 1,97% | 0,69 | 35,70 | 35,00 | 35,00 | 35,97 | 743K | 61 |
| 19/06/2019 | 0,00% | 0,00 | 35,01 | 34,90 | 34,58 | 35,57 | 224K | 42 |
| 18/06/2019 | 0,89% | 0,31 | 35,01 | 34,57 | 34,00 | 35,70 | 876K | 114 |
| 17/06/2019 | -1,03% | -0,36 | 34,70 | 35,06 | 34,70 | 35,12 | 220K | 37 |
| 14/06/2019 | 0,57% | 0,20 | 35,06 | 35,09 | 34,45 | 35,35 | 226K | 35 |
| 13/06/2019 | 2,50% | 0,85 | 34,86 | 34,89 | 34,50 | 35,66 | 699K | 81 |
| 12/06/2019 | 0,03% | 0,01 | 34,01 | 33,99 | 33,99 | 34,47 | 398K | 51 |
| 11/06/2019 | 1,31% | 0,44 | 34,00 | 33,57 | 33,48 | 34,00 | 542K | 62 |
| 10/06/2019 | -0,47% | -0,16 | 33,56 | 33,76 | 32,60 | 33,98 | 536K | 74 |
| 07/06/2019 | -1,55% | -0,53 | 33,72 | 34,70 | 33,55 | 34,80 | 801K | 112 |
| 06/06/2019 | -1,24% | -0,43 | 34,25 | 34,77 | 34,25 | 36,00 | 2M | 168 |
| 05/06/2019 | 0,61% | 0,21 | 34,68 | 36,05 | 34,66 | 36,49 | 3M | 475 |
| 04/06/2019 | -11,46% | -4,46 | 34,47 | 36,00 | 33,14 | 36,00 | 5M | 495 |
| 03/06/2019 | -2,67% | -1,07 | 38,93 | 40,22 | 38,93 | 40,25 | 231K | 35 |
| 31/05/2019 | 2,30% | 0,90 | 40,00 | 39,05 | 38,70 | 40,05 | 243K | 21 |
| 30/05/2019 | -1,34% | -0,53 | 39,10 | 40,50 | 39,10 | 40,50 | 120K | 15 |
| 29/05/2019 | -0,60% | -0,24 | 39,63 | 40,50 | 39,63 | 40,50 | 56K | 12 |
| 28/05/2019 | 0,66% | 0,26 | 39,87 | 40,52 | 39,87 | 41,00 | 158K | 26 |
| 27/05/2019 | -2,68% | -1,09 | 39,61 | 40,30 | 39,61 | 40,30 | 116K | 14 |
| 24/05/2019 | -1,21% | -0,50 | 40,70 | 40,95 | 40,11 | 40,95 | 81K | 12 |
| 23/05/2019 | 0,49% | 0,20 | 41,20 | 41,07 | 41,07 | 42,99 | 59K | 11 |
| 22/05/2019 | -1,91% | -0,80 | 41,00 | 42,90 | 41,00 | 42,90 | 71K | 11 |
| 21/05/2019 | 5,29% | 2,10 | 41,80 | 38,91 | 38,91 | 42,50 | 384K | 55 |
| 20/05/2019 | 9,07% | 3,30 | 39,70 | 36,99 | 36,99 | 39,70 | 151K | 20 |
| 17/05/2019 | -1,62% | -0,60 | 36,40 | 37,00 | 36,40 | 37,35 | 225K | 22 |
| 16/05/2019 | -4,39% | -1,70 | 37,00 | 38,70 | 37,00 | 38,70 | 83K | 13 |
| 15/05/2019 | 1,82% | 0,69 | 38,70 | 38,00 | 37,52 | 38,91 | 111K | 16 |
| 14/05/2019 | 1,36% | 0,51 | 38,01 | 37,70 | 36,50 | 39,00 | 201K | 37 |
| 13/05/2019 | -5,78% | -2,30 | 37,50 | 39,81 | 37,47 | 39,81 | 408K | 40 |
| 10/05/2019 | -0,82% | -0,33 | 39,80 | 40,12 | 39,51 | 40,30 | 762K | 43 |
| 09/05/2019 | -4,48% | -1,88 | 40,13 | 41,90 | 40,12 | 41,90 | 382K | 46 |
| 08/05/2019 | -3,34% | -1,45 | 42,01 | 44,01 | 42,00 | 44,01 | 490K | 50 |
| 07/05/2019 | -2,60% | -1,16 | 43,46 | 44,65 | 43,28 | 44,65 | 294K | 22 |
| 06/05/2019 | -2,77% | -1,27 | 44,62 | 44,93 | 44,58 | 45,00 | 107K | 11 |
| 03/05/2019 | -0,11% | -0,05 | 45,89 | 45,94 | 45,66 | 45,94 | 170K | 13 |
| 02/05/2019 | -4,05% | -1,94 | 45,94 | 47,54 | 45,94 | 47,54 | 79K | 9 |
| 30/04/2019 | 1,89% | 0,89 | 47,88 | 47,30 | 47,02 | 47,90 | 43K | 8 |
Date,Open,High,Low,Close,Volume
20-Sep-19,31.80,33.34,31.80,32.22,517626
19-Sep-19,32.18,32.89,30.61,31.95,178097
18-Sep-19,31.20,31.99,30.11,31.55,178369
17-Sep-19,31.00,32.00,30.09,31.20,171286
16-Sep-19,30.06,30.50,30.00,30.50,81773
13-Sep-19,30.60,30.89,30.02,30.89,109694
12-Sep-19,31.75,32.00,31.04,31.04,111023
11-Sep-19,32.50,32.70,31.65,31.65,89548
10-Sep-19,32.10,32.51,31.56,31.56,141630
09-Sep-19,31.51,32.20,31.40,32.10,73010
06-Sep-19,30.26,31.99,29.93,31.40,182121
05-Sep-19,30.98,31.80,30.98,31.15,276833
04-Sep-19,30.00,30.79,30.00,30.77,85909
03-Sep-19,29.87,30.00,29.55,29.55,23894
02-Sep-19,29.61,30.54,29.60,29.87,128256
30-Aug-19,29.61,29.62,29.60,29.60,91799
29-Aug-19,30.45,30.60,29.59,29.59,118222
28-Aug-19,27.40,29.73,27.40,29.41,624878
27-Aug-19,27.45,28.74,25.80,27.90,594948
26-Aug-19,28.37,29.50,27.80,27.80,142297
23-Aug-19,28.40,29.27,27.47,28.37,127507
22-Aug-19,28.60,28.80,28.35,28.35,82488
21-Aug-19,29.39,29.39,28.17,28.60,216844
20-Aug-19,30.00,30.00,29.40,29.40,74036
19-Aug-19,30.75,31.84,30.50,30.50,62555
16-Aug-19,30.50,30.79,30.20,30.20,106456
15-Aug-19,31.44,31.44,30.15,30.35,210540
14-Aug-19,32.06,32.06,31.01,31.60,293380
13-Aug-19,32.30,32.40,32.06,32.26,119308
12-Aug-19,32.89,32.92,32.32,32.33,227949
09-Aug-19,33.00,33.00,32.66,32.66,404743
08-Aug-19,33.00,33.50,32.45,32.84,226924
07-Aug-19,33.79,34.00,32.10,33.40,572404
06-Aug-19,33.60,33.60,33.10,33.40,143432
05-Aug-19,33.00,33.20,32.50,32.90,250051
02-Aug-19,33.99,33.99,33.15,33.22,130522
01-Aug-19,33.99,34.27,33.99,34.05,407235
31-Jul-19,34.51,34.98,33.99,34.84,459739
30-Jul-19,34.60,34.99,34.50,34.99,58880
29-Jul-19,35.10,35.10,34.50,34.60,282224
26-Jul-19,35.69,35.69,35.00,35.10,98727
25-Jul-19,36.50,36.50,35.16,35.51,298549
24-Jul-19,36.45,36.80,35.99,36.50,130149
23-Jul-19,35.70,36.30,35.10,36.30,363295
22-Jul-19,36.15,36.15,35.47,35.70,192633
19-Jul-19,36.20,36.80,35.84,35.85,245752
18-Jul-19,36.08,36.15,35.90,35.90,194564
17-Jul-19,36.40,36.42,36.04,36.20,224442
16-Jul-19,37.12,37.12,36.01,36.25,299148
15-Jul-19,37.00,37.30,37.00,37.11,89187
12-Jul-19,37.47,37.99,37.10,37.40,437181
11-Jul-19,37.24,37.24,36.70,37.00,265893
10-Jul-19,37.64,37.64,35.81,37.00,2063474
08-Jul-19,37.49,38.00,37.00,37.53,401670
05-Jul-19,36.12,37.56,36.12,37.45,1583101
04-Jul-19,35.15,36.29,35.00,36.12,660946
03-Jul-19,35.10,35.35,35.00,35.35,207000
02-Jul-19,35.50,35.50,35.00,35.11,545403
01-Jul-19,35.00,35.35,34.55,35.34,364229
28-Jun-19,35.20,35.45,34.77,35.00,218123
27-Jun-19,35.01,35.02,34.50,34.50,310482
26-Jun-19,35.18,35.50,35.00,35.01,193126
25-Jun-19,35.82,35.92,35.17,35.19,394146
24-Jun-19,35.97,35.98,35.55,35.82,225702
21-Jun-19,35.00,35.97,35.00,35.70,743132
19-Jun-19,34.90,35.57,34.58,35.01,223878
18-Jun-19,34.57,35.70,34.00,35.01,876444
17-Jun-19,35.06,35.12,34.70,34.70,219766
14-Jun-19,35.09,35.35,34.45,35.06,226286
13-Jun-19,34.89,35.66,34.50,34.86,698758
12-Jun-19,33.99,34.47,33.99,34.01,398271
11-Jun-19,33.57,34.00,33.48,34.00,541506
10-Jun-19,33.76,33.98,32.60,33.56,535642
07-Jun-19,34.70,34.80,33.55,33.72,800663
06-Jun-19,34.77,36.00,34.25,34.25,1677751
05-Jun-19,36.05,36.49,34.66,34.68,3195865
04-Jun-19,36.00,36.00,33.14,34.47,4582933
03-Jun-19,40.22,40.25,38.93,38.93,231089
31-May-19,39.05,40.05,38.70,40.00,242663
30-May-19,40.50,40.50,39.10,39.10,119765
29-May-19,40.50,40.50,39.63,39.63,56179
28-May-19,40.52,41.00,39.87,39.87,157524
27-May-19,40.30,40.30,39.61,39.61,116012
24-May-19,40.95,40.95,40.11,40.70,81337
23-May-19,41.07,42.99,41.07,41.20,58528
22-May-19,42.90,42.90,41.00,41.00,70576
21-May-19,38.91,42.50,38.91,41.80,384067
20-May-19,36.99,39.70,36.99,39.70,150996
17-May-19,37.00,37.35,36.40,36.40,224653
16-May-19,38.70,38.70,37.00,37.00,82945
15-May-19,38.00,38.91,37.52,38.70,110796
14-May-19,37.70,39.00,36.50,38.01,200922
13-May-19,39.81,39.81,37.47,37.50,407726
10-May-19,40.12,40.30,39.51,39.80,761571
09-May-19,41.90,41.90,40.12,40.13,382115
08-May-19,44.01,44.01,42.00,42.01,489974
07-May-19,44.65,44.65,43.28,43.46,294005
06-May-19,44.93,45.00,44.58,44.62,107232
03-May-19,45.94,45.94,45.66,45.89,169864
02-May-19,47.54,47.54,45.94,45.94,78944
30-Apr-19,47.30,47.90,47.02,47.88,42877
29-Apr-19,46.00,46.99,46.00,46.99,42877
26-Apr-19,46.65,46.93,45.85,45.85,42877
25-Apr-19,45.50,46.19,45.50,46.15,42877
24-Apr-19,46.02,46.02,46.01,46.01,42877
23-Apr-19,47.05,47.05,46.50,46.50,42877
22-Apr-19,47.17,47.17,47.00,47.04,42877
18-Apr-19,47.50,48.48,47.50,47.60,42877
17-Apr-19,47.56,47.56,47.00,47.45,42877
16-Apr-19,48.00,48.00,47.11,47.51,42877
15-Apr-19,50.00,50.00,48.11,48.25,42877
12-Apr-19,50.27,50.38,49.52,50.38,42877
11-Apr-19,49.00,49.00,49.00,49.00,42877
10-Apr-19,48.89,49.01,48.72,48.72,42877
09-Apr-19,47.16,48.99,47.15,48.99,42877
08-Apr-19,48.90,49.95,48.50,48.51,42877
05-Apr-19,49.39,49.50,48.10,48.10,42877
04-Apr-19,50.50,50.50,49.40,49.40,42877
02-Apr-19,51.50,51.50,49.81,49.99,42877
01-Apr-19,52.99,53.00,51.50,51.50,42877
29-Mar-19,53.04,53.04,53.04,53.04,42877
28-Mar-19,51.00,52.71,51.00,52.55,42877
27-Mar-19,50.82,50.82,50.00,50.00,42877
26-Mar-19,52.89,52.89,52.51,52.51,42877
25-Mar-19,51.80,51.81,51.80,51.80,42877
22-Mar-19,52.76,52.76,52.76,52.76,42877
21-Mar-19,53.02,53.02,51.03,51.31,42877
20-Mar-19,53.08,53.89,53.02,53.02,42877
19-Mar-19,54.40,54.40,53.02,53.02,42877
18-Mar-19,54.40,54.40,54.40,54.40,42877
15-Mar-19,54.55,54.55,54.55,54.55,42877
14-Mar-19,53.98,54.55,53.02,54.55,42877
12-Mar-19,54.13,54.14,54.05,54.05,42877
11-Mar-19,53.89,55.03,53.89,54.12,42877
*exoneração de responsabilidade