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
21/01/2022	-0,68%	-0,33	48,11	48,21	47,80	48,75	377K	40
20/01/2022	0,29%	0,14	48,44	48,30	47,74	49,12	350K	50
19/01/2022	1,00%	0,48	48,30	48,50	47,91	49,70	643K	50
18/01/2022	-1,40%	-0,68	47,82	48,00	47,31	48,50	663K	77
17/01/2022	-4,88%	-2,49	48,50	51,59	48,00	51,59	2M	185
14/01/2022	0,37%	0,19	50,99	50,72	49,48	51,00	482K	47
13/01/2022	-1,45%	-0,75	50,80	51,22	50,80	52,38	557K	78
12/01/2022	1,06%	0,54	51,55	51,45	50,25	51,98	470K	83
11/01/2022	-1,33%	-0,69	51,01	51,85	50,77	52,32	424K	73
10/01/2022	1,57%	0,80	51,70	50,92	50,55	52,89	713K	96
07/01/2022	-1,18%	-0,61	50,90	52,02	50,68	52,70	1M	234

06/01/2022	-2,54%	-1,34	51,51	52,82	51,10	52,82	803K	110
05/01/2022	-3,91%	-2,15	52,85	55,60	52,81	55,84	2M	194
04/01/2022	-1,96%	-1,10	55,00	55,12	54,60	55,75	2M	226
03/01/2022	-1,15%	-0,65	56,10	55,82	55,71	57,20	2M	96
30/12/2021	1,52%	0,85	56,75	56,70	55,79	57,04	563K	47
29/12/2021	-0,41%	-0,23	55,90	56,13	55,84	56,52	398K	30
28/12/2021	0,95%	0,53	56,13	55,55	55,03	56,65	828K	80
27/12/2021	1,65%	0,90	55,60	54,90	54,87	55,82	791K	73
23/12/2021	1,96%	1,05	54,70	53,96	53,77	55,00	621K	80
22/12/2021	0,62%	0,33	53,65	53,30	53,30	54,56	1M	184
21/12/2021	1,89%	0,99	53,32	52,75	52,68	53,71	367K	46
20/12/2021	0,44%	0,23	52,33	52,58	50,91	52,58	625K	87
17/12/2021	-0,50%	-0,26	52,10	52,85	51,72	54,01	1M	163
16/12/2021	0,73%	0,38	52,36	52,30	52,28	53,70	5M	427
15/12/2021	5,33%	2,63	51,98	49,54	49,11	51,98	3M	313
14/12/2021	-3,42%	-1,75	49,35	51,10	49,03	51,10	1M	136
13/12/2021	-0,87%	-0,45	51,10	51,70	50,40	52,75	2M	249
10/12/2021	-0,19%	-0,10	51,55	51,50	50,81	53,01	3M	289
09/12/2021	-20,42%	-13,25	51,65	55,00	51,11	55,00	8M	793
08/12/2021	1,39%	0,89	64,90	64,84	64,21	65,00	17M	670
07/12/2021	3,58%	2,21	64,01	63,00	63,00	64,99	23M	765
06/12/2021	8,99%	5,10	61,80	57,25	57,25	61,80	17M	844
03/12/2021	5,39%	2,90	56,70	54,90	54,80	59,56	12M	824
02/12/2021	11,85%	5,70	53,80	50,00	49,55	54,00	20M	726
01/12/2021	3,44%	1,60	48,10	47,38	47,38	49,99	3M	409
30/11/2021	-3,12%	-1,50	46,50	48,20	45,40	48,94	455K	60
29/11/2021	1,22%	0,58	48,00	48,84	48,00	49,69	343K	55
26/11/2021	-3,24%	-1,59	47,42	48,30	46,00	48,30	545K	33
25/11/2021	1,18%	0,57	49,01	48,50	47,78	49,90	185K	30
24/11/2021	2,65%	1,25	48,44	47,19	47,19	48,49	539K	24
23/11/2021	5,33%	2,39	47,19	46,14	46,14	47,94	663K	69
22/11/2021	-1,80%	-0,82	44,80	45,63	44,80	46,51	233K	37
19/11/2021	0,11%	0,05	45,62	45,05	45,00	46,30	105K	14
18/11/2021	-0,20%	-0,09	45,57	45,11	45,01	46,48	274K	30
17/11/2021	-3,37%	-1,59	45,66	47,16	45,00	47,80	454K	52
16/11/2021	-0,94%	-0,45	47,25	48,00	47,25	48,50	307K	43
12/11/2021	-0,02%	-0,01	47,70	48,13	47,00	48,53	696K	79
11/11/2021	-2,45%	-1,20	47,71	50,95	47,71	50,99	2M	268
10/11/2021	-9,46%	-5,11	48,91	54,94	48,50	56,46	3M	370
09/11/2021	2,88%	1,51	54,02	53,23	53,23	54,17	108K	14
08/11/2021	1,37%	0,71	52,51	51,80	51,80	53,65	638K	54
05/11/2021	4,33%	2,15	51,80	50,50	50,47	51,80	66K	12
04/11/2021	-3,59%	-1,85	49,65	51,50	49,44	52,06	82K	15
03/11/2021	2,22%	1,12	51,50	50,00	49,79	51,50	121K	22
01/11/2021	-1,66%	-0,85	50,38	51,30	50,20	52,00	291K	26
29/10/2021	-4,17%	-2,23	51,23	52,82	51,12	52,82	89K	16
28/10/2021	-1,00%	-0,54	53,46	53,88	53,46	54,00	102K	17
27/10/2021	-1,53%	-0,84	54,00	54,69	53,60	54,88	204K	27
26/10/2021	4,36%	2,29	54,84	52,54	52,54	54,98	130K	21
25/10/2021	2,10%	1,08	52,55	52,09	51,81	52,80	173K	14
22/10/2021	-4,93%	-2,67	51,47	53,20	51,39	53,20	481K	53
21/10/2021	-3,03%	-1,69	54,14	55,66	53,01	55,66	351K	43
20/10/2021	1,51%	0,83	55,83	54,98	54,98	55,83	338K	27
19/10/2021	-0,85%	-0,47	55,00	56,59	55,00	56,59	235K	20
18/10/2021	-1,30%	-0,73	55,47	56,20	54,95	56,38	173K	29
15/10/2021	1,63%	0,90	56,20	55,26	54,75	56,25	296K	40
14/10/2021	-1,27%	-0,71	55,30	56,28	54,99	56,29	200K	23
13/10/2021	2,60%	1,42	56,01	54,59	54,59	56,85	207K	25
11/10/2021	-3,21%	-1,81	54,59	55,00	54,49	55,00	98K	10
08/10/2021	2,86%	1,57	56,40	55,60	55,60	56,40	73K	10
07/10/2021	-0,85%	-0,47	54,83	55,30	54,20	56,00	408K	40
06/10/2021	-3,66%	-2,10	55,30	55,80	54,37	56,00	514K	47
05/10/2021	2,96%	1,65	57,40	57,00	56,71	58,69	662K	54
04/10/2021	-1,19%	-0,67	55,75	56,42	55,00	56,59	305K	29
01/10/2021	-0,79%	-0,45	56,42	56,87	55,20	57,30	186K	27
30/09/2021	-0,23%	-0,13	56,87	58,00	55,50	59,18	783K	71
29/09/2021	7,55%	4,00	57,00	54,00	53,92	57,97	461K	55
28/09/2021	-3,46%	-1,90	53,00	54,55	53,00	55,86	598K	56
27/09/2021	-0,54%	-0,30	54,90	55,03	54,41	55,50	77K	12
24/09/2021	1,49%	0,81	55,20	53,41	53,41	56,00	278K	26
23/09/2021	-1,11%	-0,61	54,39	55,01	53,32	55,60	360K	41
22/09/2021	-1,79%	-1,00	55,00	56,00	55,00	56,80	384K	38
21/09/2021	0,54%	0,30	56,00	55,65	55,60	56,99	409K	42
20/09/2021	-9,08%	-5,56	55,70	60,00	53,86	60,00	963K	89
17/09/2021	-6,40%	-4,19	61,26	64,66	61,26	65,07	315K	36
16/09/2021	-0,53%	-0,35	65,45	64,60	64,60	65,45	65K	10
15/09/2021	0,15%	0,10	65,80	65,70	65,06	66,00	369K	35
14/09/2021	1,40%	0,91	65,70	65,10	65,01	66,00	243K	31
13/09/2021	1,39%	0,89	64,79	64,42	63,81	65,00	2M	74
10/09/2021	0,63%	0,40	63,90	63,45	63,01	64,89	313K	33
09/09/2021	1,60%	1,00	63,50	62,11	61,01	63,50	633K	59
08/09/2021	-1,64%	-1,04	62,50	63,49	61,47	63,50	292K	33
06/09/2021	0,86%	0,54	63,54	63,00	62,78	64,49	127K	18
03/09/2021	-1,56%	-1,00	63,00	64,00	62,63	65,47	571K	53
02/09/2021	-0,82%	-0,53	64,00	64,51	63,53	64,75	4M	117
01/09/2021	4,25%	2,63	64,53	62,19	62,19	64,76	4M	147
31/08/2021	3,27%	1,96	61,90	59,93	59,93	62,10	2M	140
30/08/2021	0,98%	0,58	59,94	59,36	58,65	60,00	250K	32
27/08/2021	0,03%	0,02	59,36	59,40	59,20	59,89	708K	41
26/08/2021	-0,69%	-0,41	59,34	59,75	59,00	60,50	2M	70
25/08/2021	2,49%	1,45	59,75	58,30	58,30	60,80	2M	166
24/08/2021	0,31%	0,18	58,30	58,50	58,30	59,01	783K	49
23/08/2021	2,32%	1,32	58,12	56,80	56,80	58,29	559K	49
20/08/2021	2,86%	1,58	56,80	55,22	55,00	57,25	594K	47
19/08/2021	5,79%	3,02	55,22	52,19	52,19	55,22	524K	49
18/08/2021	1,34%	0,69	52,20	51,29	51,29	54,67	400K	54
17/08/2021	-0,94%	-0,49	51,51	51,23	51,23	53,66	1M	84
16/08/2021	-4,43%	-2,41	52,00	54,38	52,00	54,38	439K	51
13/08/2021	0,02%	0,01	54,41	54,31	54,15	54,81	527K	46
12/08/2021	-1,16%	-0,64	54,40	54,40	54,40	55,09	104K	17
11/08/2021	-0,83%	-0,46	55,04	55,45	54,35	55,50	379K	44
10/08/2021	-0,05%	-0,03	55,50	56,37	54,88	56,50	412K	42
09/08/2021	0,98%	0,54	55,53	55,22	55,22	56,00	312K	25
06/08/2021	1,55%	0,84	54,99	53,81	53,81	55,74	569K	36
05/08/2021	-3,99%	-2,25	54,15	58,00	53,95	59,00	3M	251
04/08/2021	0,09%	0,05	56,40	56,00	56,00	58,40	487K	58
03/08/2021	-2,83%	-1,64	56,35	57,99	55,72	57,99	473K	69
02/08/2021	1,38%	0,79	57,99	57,02	55,58	57,99	318K	51
30/07/2021	-1,06%	-0,61	57,20	57,80	56,50	58,41	752K	57
29/07/2021	0,59%	0,34	57,81	56,82	56,82	59,39	338K	40
28/07/2021	-0,55%	-0,32	57,47	57,70	57,06	58,82	306K	37
27/07/2021	-2,71%	-1,61	57,79	59,40	56,80	59,40	563K	66
26/07/2021	1,04%	0,61	59,40	58,79	57,60	59,40	709K	61
23/07/2021	-2,83%	-1,71	58,79	59,77	58,03	60,28	1M	112
22/07/2021	-0,75%	-0,46	60,50	60,56	60,50	61,97	633K	66
21/07/2021	3,55%	2,09	60,96	58,87	58,87	60,97	928K	99
20/07/2021	0,98%	0,57	58,87	57,49	57,49	60,00	1M	122
19/07/2021	-3,24%	-1,95	58,30	58,76	57,60	59,44	372K	45
16/07/2021	-2,05%	-1,26	60,25	61,57	58,88	61,70	194K	29
15/07/2021	0,59%	0,36	61,51	61,56	61,40	62,96	649K	64
14/07/2021	3,19%	1,89	61,15	60,27	59,58	61,73	1.000K	103
13/07/2021	0,10%	0,06	59,26	59,49	59,01	60,41	1M	93
12/07/2021	-	-	59,20	58,01	58,00	59,46	390K	43

Date,Open,High,Low,Close,Volume
21-Jan-22,48.21,48.75,47.80,48.11,376596
20-Jan-22,48.30,49.12,47.74,48.44,350014
19-Jan-22,48.50,49.70,47.91,48.30,642894
18-Jan-22,48.00,48.50,47.31,47.82,663359
17-Jan-22,51.59,51.59,48.00,48.50,1669039
14-Jan-22,50.72,51.00,49.48,50.99,481769
13-Jan-22,51.22,52.38,50.80,50.80,556870
12-Jan-22,51.45,51.98,50.25,51.55,469689
11-Jan-22,51.85,52.32,50.77,51.01,424361
10-Jan-22,50.92,52.89,50.55,51.70,713053
07-Jan-22,52.02,52.70,50.68,50.90,1403505
06-Jan-22,52.82,52.82,51.10,51.51,803119
05-Jan-22,55.60,55.84,52.81,52.85,2359434
04-Jan-22,55.12,55.75,54.60,55.00,1773667
03-Jan-22,55.82,57.20,55.71,56.10,1697883
30-Dec-21,56.70,57.04,55.79,56.75,562796
29-Dec-21,56.13,56.52,55.84,55.90,398176
28-Dec-21,55.55,56.65,55.03,56.13,827757
27-Dec-21,54.90,55.82,54.87,55.60,791054
23-Dec-21,53.96,55.00,53.77,54.70,620916
22-Dec-21,53.30,54.56,53.30,53.65,1423519
21-Dec-21,52.75,53.71,52.68,53.32,367339
20-Dec-21,52.58,52.58,50.91,52.33,624703
17-Dec-21,52.85,54.01,51.72,52.10,1385893
16-Dec-21,52.30,53.70,52.28,52.36,4596180
15-Dec-21,49.54,51.98,49.11,51.98,3000688
14-Dec-21,51.10,51.10,49.03,49.35,1429066
13-Dec-21,51.70,52.75,50.40,51.10,2246608
10-Dec-21,51.50,53.01,50.81,51.55,2840701
09-Dec-21,55.00,55.00,51.11,51.65,8436317
08-Dec-21,64.84,65.00,64.21,64.90,16978630
07-Dec-21,63.00,64.99,63.00,64.01,22552367
06-Dec-21,57.25,61.80,57.25,61.80,17366161
03-Dec-21,54.90,59.56,54.80,56.70,11587821
02-Dec-21,50.00,54.00,49.55,53.80,20013011
01-Dec-21,47.38,49.99,47.38,48.10,3123716
30-Nov-21,48.20,48.94,45.40,46.50,455179
29-Nov-21,48.84,49.69,48.00,48.00,342867
26-Nov-21,48.30,48.30,46.00,47.42,545153
25-Nov-21,48.50,49.90,47.78,49.01,185242
24-Nov-21,47.19,48.49,47.19,48.44,538984
23-Nov-21,46.14,47.94,46.14,47.19,662562
22-Nov-21,45.63,46.51,44.80,44.80,233357
19-Nov-21,45.05,46.30,45.00,45.62,104824
18-Nov-21,45.11,46.48,45.01,45.57,273853
17-Nov-21,47.16,47.80,45.00,45.66,453809
16-Nov-21,48.00,48.50,47.25,47.25,306769
12-Nov-21,48.13,48.53,47.00,47.70,695915
11-Nov-21,50.95,50.99,47.71,47.71,2436020
10-Nov-21,54.94,56.46,48.50,48.91,2530710
09-Nov-21,53.23,54.17,53.23,54.02,107841
08-Nov-21,51.80,53.65,51.80,52.51,638163
05-Nov-21,50.50,51.80,50.47,51.80,66500
04-Nov-21,51.50,52.06,49.44,49.65,81520
03-Nov-21,50.00,51.50,49.79,51.50,120748
01-Nov-21,51.30,52.00,50.20,50.38,291278
29-Oct-21,52.82,52.82,51.12,51.23,88686
28-Oct-21,53.88,54.00,53.46,53.46,102234
27-Oct-21,54.69,54.88,53.60,54.00,204425
26-Oct-21,52.54,54.98,52.54,54.84,130190
25-Oct-21,52.09,52.80,51.81,52.55,173399
22-Oct-21,53.20,53.20,51.39,51.47,481379
21-Oct-21,55.66,55.66,53.01,54.14,350859
20-Oct-21,54.98,55.83,54.98,55.83,337879
19-Oct-21,56.59,56.59,55.00,55.00,235033
18-Oct-21,56.20,56.38,54.95,55.47,172833
15-Oct-21,55.26,56.25,54.75,56.20,295878
14-Oct-21,56.28,56.29,54.99,55.30,199998
13-Oct-21,54.59,56.85,54.59,56.01,206784
11-Oct-21,55.00,55.00,54.49,54.59,98332
08-Oct-21,55.60,56.40,55.60,56.40,72800
07-Oct-21,55.30,56.00,54.20,54.83,408169
06-Oct-21,55.80,56.00,54.37,55.30,514495
05-Oct-21,57.00,58.69,56.71,57.40,661908
04-Oct-21,56.42,56.59,55.00,55.75,305114
01-Oct-21,56.87,57.30,55.20,56.42,185637
30-Sep-21,58.00,59.18,55.50,56.87,782813
29-Sep-21,54.00,57.97,53.92,57.00,461465
28-Sep-21,54.55,55.86,53.00,53.00,597675
27-Sep-21,55.03,55.50,54.41,54.90,77026
24-Sep-21,53.41,56.00,53.41,55.20,278134
23-Sep-21,55.01,55.60,53.32,54.39,360078
22-Sep-21,56.00,56.80,55.00,55.00,384225
21-Sep-21,55.65,56.99,55.60,56.00,409058
20-Sep-21,60.00,60.00,53.86,55.70,962736
17-Sep-21,64.66,65.07,61.26,61.26,315154
16-Sep-21,64.60,65.45,64.60,65.45,64916
15-Sep-21,65.70,66.00,65.06,65.80,368832
14-Sep-21,65.10,66.00,65.01,65.70,242995
13-Sep-21,64.42,65.00,63.81,64.79,1957989
10-Sep-21,63.45,64.89,63.01,63.90,313398
09-Sep-21,62.11,63.50,61.01,63.50,632727
08-Sep-21,63.49,63.50,61.47,62.50,291727
06-Sep-21,63.00,64.49,62.78,63.54,126700
03-Sep-21,64.00,65.47,62.63,63.00,570589
02-Sep-21,64.51,64.75,63.53,64.00,3852765
01-Sep-21,62.19,64.76,62.19,64.53,4310661
31-Aug-21,59.93,62.10,59.93,61.90,2205207
30-Aug-21,59.36,60.00,58.65,59.94,250258
27-Aug-21,59.40,59.89,59.20,59.36,708034
26-Aug-21,59.75,60.50,59.00,59.34,1666397
25-Aug-21,58.30,60.80,58.30,59.75,2225240
24-Aug-21,58.50,59.01,58.30,58.30,783413
23-Aug-21,56.80,58.29,56.80,58.12,558846
20-Aug-21,55.22,57.25,55.00,56.80,594353
19-Aug-21,52.19,55.22,52.19,55.22,524289
18-Aug-21,51.29,54.67,51.29,52.20,400439
17-Aug-21,51.23,53.66,51.23,51.51,1056828
16-Aug-21,54.38,54.38,52.00,52.00,439220
13-Aug-21,54.31,54.81,54.15,54.41,527485
12-Aug-21,54.40,55.09,54.40,54.40,103605
11-Aug-21,55.45,55.50,54.35,55.04,378863
10-Aug-21,56.37,56.50,54.88,55.50,412293
09-Aug-21,55.22,56.00,55.22,55.53,312200
06-Aug-21,53.81,55.74,53.81,54.99,569084
05-Aug-21,58.00,59.00,53.95,54.15,2696635
04-Aug-21,56.00,58.40,56.00,56.40,487028
03-Aug-21,57.99,57.99,55.72,56.35,472532
02-Aug-21,57.02,57.99,55.58,57.99,318129
30-Jul-21,57.80,58.41,56.50,57.20,751692
29-Jul-21,56.82,59.39,56.82,57.81,338493
28-Jul-21,57.70,58.82,57.06,57.47,305714
27-Jul-21,59.40,59.40,56.80,57.79,562742
26-Jul-21,58.79,59.40,57.60,59.40,709377
23-Jul-21,59.77,60.28,58.03,58.79,1001216
22-Jul-21,60.56,61.97,60.50,60.50,632518
21-Jul-21,58.87,60.97,58.87,60.96,927702
20-Jul-21,57.49,60.00,57.49,58.87,1212040
19-Jul-21,58.76,59.44,57.60,58.30,372241
16-Jul-21,61.57,61.70,58.88,60.25,193779
15-Jul-21,61.56,62.96,61.40,61.51,649409
14-Jul-21,60.27,61.73,59.58,61.15,999663
13-Jul-21,59.49,60.41,59.01,59.26,1089186
12-Jul-21,58.01,59.46,58.00,59.20,389533

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRKM3

cotações, gráficos e mais...