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 |
| 12/12/2019 | 0,34% | 0,10 | 29,72 | 29,65 | 29,60 | 29,94 | 128K | 28 |
| 11/12/2019 | 0,07% | 0,02 | 29,62 | 29,69 | 29,50 | 29,69 | 89K | 19 |
| 10/12/2019 | -1,10% | -0,33 | 29,60 | 29,94 | 29,50 | 29,94 | 53K | 13 |
| 09/12/2019 | 1,46% | 0,43 | 29,93 | 29,62 | 29,56 | 30,46 | 131K | 28 |
| 06/12/2019 | 2,22% | 0,64 | 29,50 | 28,86 | 28,86 | 29,50 | 123K | 18 |
| 05/12/2019 | -1,16% | -0,34 | 28,86 | 29,26 | 28,73 | 29,30 | 23K | 8 |
| 04/12/2019 | 0,72% | 0,21 | 29,20 | 28,65 | 28,65 | 29,45 | 161K | 25 |
| 03/12/2019 | 1,01% | 0,29 | 28,99 | 29,36 | 28,43 | 29,50 | 102K | 20 |
| 02/12/2019 | 0,31% | 0,09 | 28,70 | 28,60 | 28,60 | 29,49 | 99K | 20 |
| 29/11/2019 | -1,34% | -0,39 | 28,61 | 29,00 | 28,60 | 29,00 | 89K | 19 |
| 28/11/2019 | -0,17% | -0,05 | 29,00 | 28,80 | 28,80 | 29,05 | 14K | 5 |
| 27/11/2019 | 0,17% | 0,05 | 29,05 | 29,05 | 29,00 | 29,06 | 571K | 19 |
| 26/11/2019 | -0,34% | -0,10 | 29,00 | 29,20 | 29,00 | 29,20 | 957K | 20 |
| 25/11/2019 | -0,85% | -0,25 | 29,10 | 29,35 | 29,02 | 29,35 | 155K | 19 |
| 22/11/2019 | 1,21% | 0,35 | 29,35 | 29,00 | 29,00 | 29,62 | 191K | 26 |
| 21/11/2019 | 0,35% | 0,10 | 29,00 | 28,70 | 28,50 | 29,00 | 879K | 30 |
| 19/11/2019 | -2,03% | -0,60 | 28,90 | 29,15 | 28,75 | 29,29 | 113K | 23 |
| 18/11/2019 | -3,25% | -0,99 | 29,50 | 30,17 | 28,74 | 30,17 | 138K | 36 |
| 14/11/2019 | -0,03% | -0,01 | 30,49 | 30,50 | 29,80 | 30,50 | 42K | 13 |
| 13/11/2019 | -1,68% | -0,52 | 30,50 | 31,00 | 30,15 | 31,00 | 101K | 16 |
| 12/11/2019 | -2,48% | -0,79 | 31,02 | 31,80 | 31,02 | 31,80 | 91K | 24 |
| 11/11/2019 | 4,26% | 1,30 | 31,81 | 30,51 | 30,00 | 31,81 | 116K | 31 |
| 08/11/2019 | 1,36% | 0,41 | 30,51 | 30,10 | 30,02 | 31,65 | 302K | 57 |
| 07/11/2019 | -0,20% | -0,06 | 30,10 | 30,16 | 30,10 | 30,99 | 244K | 41 |
| 06/11/2019 | 2,72% | 0,80 | 30,16 | 29,79 | 29,79 | 30,29 | 168K | 30 |
| 05/11/2019 | -0,47% | -0,14 | 29,36 | 29,50 | 29,16 | 30,00 | 130K | 20 |
| 04/11/2019 | 1,94% | 0,56 | 29,50 | 29,70 | 29,50 | 29,70 | 74K | 16 |
| 01/11/2019 | 0,21% | 0,06 | 28,94 | 28,90 | 28,88 | 29,18 | 69K | 10 |
| 31/10/2019 | -1,06% | -0,31 | 28,88 | 29,20 | 28,88 | 29,20 | 99K | 14 |
| 30/10/2019 | 0,86% | 0,25 | 29,19 | 29,20 | 29,19 | 29,25 | 58K | 8 |
| 29/10/2019 | -0,21% | -0,06 | 28,94 | 29,20 | 28,93 | 29,25 | 134K | 19 |
| 28/10/2019 | 1,08% | 0,31 | 29,00 | 29,00 | 28,72 | 29,25 | 84K | 16 |
| 25/10/2019 | -1,58% | -0,46 | 28,69 | 29,50 | 28,50 | 29,50 | 224K | 35 |
| 24/10/2019 | 0,14% | 0,04 | 29,15 | 29,59 | 29,15 | 29,60 | 91K | 20 |
| 23/10/2019 | -0,65% | -0,19 | 29,11 | 29,30 | 29,00 | 29,44 | 79K | 19 |
| 22/10/2019 | 0,51% | 0,15 | 29,30 | 29,15 | 28,42 | 30,50 | 618K | 74 |
| 21/10/2019 | -1,19% | -0,35 | 29,15 | 29,50 | 29,03 | 29,50 | 99K | 19 |
| 18/10/2019 | -1,04% | -0,31 | 29,50 | 30,30 | 29,27 | 30,50 | 101K | 24 |
| 17/10/2019 | 0,00% | 0,00 | 29,81 | 29,81 | 29,75 | 29,91 | 75K | 10 |
| 16/10/2019 | -2,07% | -0,63 | 29,81 | 30,39 | 29,60 | 30,40 | 117K | 27 |
| 15/10/2019 | 1,13% | 0,34 | 30,44 | 30,10 | 30,10 | 30,50 | 46K | 11 |
| 14/10/2019 | 1,07% | 0,32 | 30,10 | 30,60 | 30,10 | 30,60 | 133K | 26 |
| 11/10/2019 | 0,95% | 0,28 | 29,78 | 30,16 | 29,61 | 30,16 | 102K | 23 |
| 10/10/2019 | 2,61% | 0,75 | 29,50 | 29,24 | 29,10 | 30,75 | 166K | 35 |
| 09/10/2019 | -0,86% | -0,25 | 28,75 | 29,01 | 28,75 | 29,58 | 291K | 57 |
| 08/10/2019 | -2,52% | -0,75 | 29,00 | 29,78 | 29,00 | 29,80 | 118K | 27 |
| 07/10/2019 | -3,97% | -1,23 | 29,75 | 30,05 | 29,71 | 30,18 | 183K | 36 |
| 04/10/2019 | -2,43% | -0,77 | 30,98 | 31,33 | 30,98 | 31,89 | 110K | 21 |
| 03/10/2019 | 0,22% | 0,07 | 31,75 | 31,70 | 31,00 | 31,92 | 113K | 22 |
| 02/10/2019 | -3,71% | -1,22 | 31,68 | 32,90 | 30,80 | 32,90 | 309K | 76 |
| 01/10/2019 | -2,23% | -0,75 | 32,90 | 33,62 | 32,80 | 33,62 | 116K | 26 |
| 30/09/2019 | 2,25% | 0,74 | 33,65 | 33,39 | 32,76 | 33,85 | 261K | 44 |
| 27/09/2019 | -0,27% | -0,09 | 32,91 | 34,00 | 32,75 | 34,17 | 209K | 58 |
| 26/09/2019 | 1,85% | 0,60 | 33,00 | 33,20 | 33,00 | 33,88 | 974K | 59 |
| 25/09/2019 | -1,67% | -0,55 | 32,40 | 32,71 | 32,40 | 32,71 | 10K | 3 |
| 24/09/2019 | -1,08% | -0,36 | 32,95 | 33,31 | 32,95 | 33,31 | 50K | 11 |
| 23/09/2019 | 3,38% | 1,09 | 33,31 | 32,45 | 32,40 | 33,31 | 256K | 36 |
| 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 |
Date,Open,High,Low,Close,Volume
12-Dec-19,29.65,29.94,29.60,29.72,128219
11-Dec-19,29.69,29.69,29.50,29.62,88802
10-Dec-19,29.94,29.94,29.50,29.60,53299
09-Dec-19,29.62,30.46,29.56,29.93,130812
06-Dec-19,28.86,29.50,28.86,29.50,122866
05-Dec-19,29.26,29.30,28.73,28.86,23177
04-Dec-19,28.65,29.45,28.65,29.20,161115
03-Dec-19,29.36,29.50,28.43,28.99,101761
02-Dec-19,28.60,29.49,28.60,28.70,99127
29-Nov-19,29.00,29.00,28.60,28.61,89472
28-Nov-19,28.80,29.05,28.80,29.00,14485
27-Nov-19,29.05,29.06,29.00,29.05,571366
26-Nov-19,29.20,29.20,29.00,29.00,957255
25-Nov-19,29.35,29.35,29.02,29.10,154601
22-Nov-19,29.00,29.62,29.00,29.35,191126
21-Nov-19,28.70,29.00,28.50,29.00,878963
19-Nov-19,29.15,29.29,28.75,28.90,113141
18-Nov-19,30.17,30.17,28.74,29.50,138184
14-Nov-19,30.50,30.50,29.80,30.49,42112
13-Nov-19,31.00,31.00,30.15,30.50,100897
12-Nov-19,31.80,31.80,31.02,31.02,90798
11-Nov-19,30.51,31.81,30.00,31.81,115787
08-Nov-19,30.10,31.65,30.02,30.51,301748
07-Nov-19,30.16,30.99,30.10,30.10,243607
06-Nov-19,29.79,30.29,29.79,30.16,168456
05-Nov-19,29.50,30.00,29.16,29.36,129803
04-Nov-19,29.70,29.70,29.50,29.50,73886
01-Nov-19,28.90,29.18,28.88,28.94,69422
31-Oct-19,29.20,29.20,28.88,28.88,98818
30-Oct-19,29.20,29.25,29.19,29.19,58456
29-Oct-19,29.20,29.25,28.93,28.94,134129
28-Oct-19,29.00,29.25,28.72,29.00,84183
25-Oct-19,29.50,29.50,28.50,28.69,223676
24-Oct-19,29.59,29.60,29.15,29.15,90925
23-Oct-19,29.30,29.44,29.00,29.11,78956
22-Oct-19,29.15,30.50,28.42,29.30,618367
21-Oct-19,29.50,29.50,29.03,29.15,99370
18-Oct-19,30.30,30.50,29.27,29.50,101039
17-Oct-19,29.81,29.91,29.75,29.81,74529
16-Oct-19,30.39,30.40,29.60,29.81,116862
15-Oct-19,30.10,30.50,30.10,30.44,45582
14-Oct-19,30.60,30.60,30.10,30.10,133455
11-Oct-19,30.16,30.16,29.61,29.78,101796
10-Oct-19,29.24,30.75,29.10,29.50,166041
09-Oct-19,29.01,29.58,28.75,28.75,290996
08-Oct-19,29.78,29.80,29.00,29.00,118166
07-Oct-19,30.05,30.18,29.71,29.75,182966
04-Oct-19,31.33,31.89,30.98,30.98,109945
03-Oct-19,31.70,31.92,31.00,31.75,112880
02-Oct-19,32.90,32.90,30.80,31.68,309415
01-Oct-19,33.62,33.62,32.80,32.90,115936
30-Sep-19,33.39,33.85,32.76,33.65,260559
27-Sep-19,34.00,34.17,32.75,32.91,208797
26-Sep-19,33.20,33.88,33.00,33.00,973686
25-Sep-19,32.71,32.71,32.40,32.40,9751
24-Sep-19,33.31,33.31,32.95,32.95,49643
23-Sep-19,32.45,33.31,32.40,33.31,256183
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-19,36.15,36.15,35.47,35.70,363295
19-Jul-19,36.20,36.80,35.84,35.85,363295
18-Jul-19,36.08,36.15,35.90,35.90,363295
17-Jul-19,36.40,36.42,36.04,36.20,363295
16-Jul-19,37.12,37.12,36.01,36.25,363295
15-Jul-19,37.00,37.30,37.00,37.11,363295
12-Jul-19,37.47,37.99,37.10,37.40,363295
11-Jul-19,37.24,37.24,36.70,37.00,363295
10-Jul-19,37.64,37.64,35.81,37.00,363295
08-Jul-19,37.49,38.00,37.00,37.53,363295
05-Jul-19,36.12,37.56,36.12,37.45,363295
04-Jul-19,35.15,36.29,35.00,36.12,363295
03-Jul-19,35.10,35.35,35.00,35.35,363295
02-Jul-19,35.50,35.50,35.00,35.11,363295
01-Jul-19,35.00,35.35,34.55,35.34,363295
28-Jun-19,35.20,35.45,34.77,35.00,363295
27-Jun-19,35.01,35.02,34.50,34.50,363295
26-Jun-19,35.18,35.50,35.00,35.01,363295
25-Jun-19,35.82,35.92,35.17,35.19,363295
24-Jun-19,35.97,35.98,35.55,35.82,363295
21-Jun-19,35.00,35.97,35.00,35.70,363295
19-Jun-19,34.90,35.57,34.58,35.01,363295
18-Jun-19,34.57,35.70,34.00,35.01,363295
17-Jun-19,35.06,35.12,34.70,34.70,363295
14-Jun-19,35.09,35.35,34.45,35.06,363295
13-Jun-19,34.89,35.66,34.50,34.86,363295
12-Jun-19,33.99,34.47,33.99,34.01,363295
11-Jun-19,33.57,34.00,33.48,34.00,363295
10-Jun-19,33.76,33.98,32.60,33.56,363295
07-Jun-19,34.70,34.80,33.55,33.72,363295
06-Jun-19,34.77,36.00,34.25,34.25,363295
05-Jun-19,36.05,36.49,34.66,34.68,363295
04-Jun-19,36.00,36.00,33.14,34.47,363295
*exoneração de responsabilidade