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
29/11/2023	3,14%	0,64	21,00	20,78	20,57	21,78	2M	423
28/11/2023	-0,88%	-0,18	20,36	20,54	20,36	20,85	619K	151
27/11/2023	-2,93%	-0,62	20,54	21,33	20,54	21,33	507K	134
24/11/2023	4,91%	0,99	21,16	20,07	19,99	21,16	2M	548
23/11/2023	-1,80%	-0,37	20,17	20,18	19,56	20,56	2M	669
22/11/2023	2,29%	0,46	20,54	20,20	20,16	20,75	707K	196
21/11/2023	-2,38%	-0,49	20,08	20,58	20,08	20,58	2M	296
20/11/2023	-0,10%	-0,02	20,57	20,58	20,30	20,61	665K	149
17/11/2023	2,49%	0,50	20,59	20,08	19,97	20,60	714K	170
16/11/2023	0,35%	0,07	20,09	20,05	19,66	20,15	1M	179
14/11/2023	3,09%	0,60	20,02	19,75	19,50	20,21	896K	192

13/11/2023	-1,67%	-0,33	19,42	19,75	19,20	19,86	444K	130
10/11/2023	0,20%	0,04	19,75	19,80	18,78	19,90	2M	463
09/11/2023	17,18%	2,89	19,71	20,99	19,28	20,99	4M	670
08/11/2023	1,02%	0,17	16,82	16,90	16,65	17,23	1M	292
07/11/2023	0,12%	0,02	16,65	16,87	16,04	16,89	1M	356
06/11/2023	-1,01%	-0,17	16,63	16,84	16,50	17,61	2M	435
03/11/2023	4,02%	0,65	16,80	16,30	16,30	17,13	2M	275
01/11/2023	2,93%	0,46	16,15	15,69	15,39	16,15	2M	533
31/10/2023	-4,74%	-0,78	15,69	16,48	15,69	16,52	2M	582
30/10/2023	-5,67%	-0,99	16,47	17,49	16,47	17,60	2M	398
27/10/2023	-0,80%	-0,14	17,46	17,40	17,40	17,90	375K	87
26/10/2023	0,63%	0,11	17,60	17,50	17,36	17,64	413K	111
25/10/2023	-3,21%	-0,58	17,49	18,07	17,43	18,07	2M	143
24/10/2023	-0,82%	-0,15	18,07	18,17	17,88	18,50	711K	143
23/10/2023	-2,04%	-0,38	18,22	18,57	17,87	18,57	1M	243
20/10/2023	-2,11%	-0,40	18,60	18,88	18,25	18,92	539K	145
19/10/2023	-1,14%	-0,22	19,00	19,23	18,97	19,23	563K	118
18/10/2023	-2,34%	-0,46	19,22	19,35	18,94	19,46	1M	185
17/10/2023	0,92%	0,18	19,68	19,50	19,50	20,15	713K	121
16/10/2023	-3,23%	-0,65	19,50	20,15	19,42	20,26	841K	179
13/10/2023	-1,71%	-0,35	20,15	20,12	19,86	20,49	630K	130
11/10/2023	-2,38%	-0,50	20,50	21,45	20,26	21,45	489K	136
10/10/2023	2,89%	0,59	21,00	20,41	20,07	21,00	399K	126
09/10/2023	-1,02%	-0,21	20,41	20,62	19,90	20,62	793K	256
06/10/2023	-1,86%	-0,39	20,62	20,89	20,13	20,89	198K	69
05/10/2023	-1,59%	-0,34	21,01	21,08	20,65	21,20	536K	111
04/10/2023	-1,16%	-0,25	21,35	21,60	20,93	21,86	549K	159
03/10/2023	-1,10%	-0,24	21,60	21,52	21,25	21,73	466K	118
02/10/2023	-1,40%	-0,31	21,84	22,15	21,53	22,24	892K	169
29/09/2023	1,19%	0,26	22,15	21,97	21,82	22,60	274K	95
28/09/2023	0,41%	0,09	21,89	21,53	21,37	21,89	552K	192
27/09/2023	-0,46%	-0,10	21,80	21,90	21,48	21,96	577K	220
26/09/2023	-1,35%	-0,30	21,90	22,21	21,63	22,24	494K	198
25/09/2023	0,59%	0,13	22,20	22,02	21,70	22,24	319K	118
22/09/2023	-1,91%	-0,43	22,07	22,50	21,68	22,90	754K	262
21/09/2023	-3,31%	-0,77	22,50	22,80	22,02	22,99	2M	685
20/09/2023	-2,92%	-0,70	23,27	23,62	22,55	23,72	3M	735
19/09/2023	-0,12%	-0,03	23,97	24,00	23,42	24,02	851K	229
18/09/2023	2,70%	0,63	24,00	23,20	23,20	24,43	1M	298
15/09/2023	-1,68%	-0,40	23,37	23,76	22,61	23,83	606K	135
14/09/2023	0,08%	0,02	23,77	23,50	22,95	23,93	541K	173
13/09/2023	-1,45%	-0,35	23,75	23,85	23,55	23,99	959K	306
12/09/2023	-2,47%	-0,61	24,10	24,40	23,76	24,55	1M	338
11/09/2023	-2,83%	-0,72	24,71	25,36	24,25	25,80	1M	316
08/09/2023	0,51%	0,13	25,43	25,01	24,71	25,75	372K	109
06/09/2023	4,03%	0,98	25,30	24,05	24,01	25,34	885K	239
05/09/2023	0,29%	0,07	24,32	23,80	23,02	24,32	839K	251
04/09/2023	1,76%	0,42	24,25	23,47	22,90	24,43	819K	229
01/09/2023	1,40%	0,33	23,83	23,34	23,24	23,83	292K	97
31/08/2023	-0,84%	-0,20	23,50	23,58	23,16	23,74	672K	172
30/08/2023	0,00%	0,00	23,70	23,56	23,33	23,82	1M	208
29/08/2023	-0,08%	-0,02	23,70	23,85	22,36	23,85	3M	442
28/08/2023	1,67%	0,39	23,72	23,28	23,02	23,86	1M	176
25/08/2023	-1,77%	-0,42	23,33	23,54	22,98	23,54	1M	206
24/08/2023	-0,96%	-0,23	23,75	23,70	23,07	23,75	569K	190
23/08/2023	1,14%	0,27	23,98	23,62	23,45	23,98	459K	155
22/08/2023	0,98%	0,23	23,71	23,39	22,90	23,71	3M	301
21/08/2023	-1,76%	-0,42	23,48	23,89	23,07	23,89	1M	288
18/08/2023	0,80%	0,19	23,90	23,28	23,28	23,97	493K	169
17/08/2023	-0,25%	-0,06	23,71	23,81	23,26	23,85	395K	126
16/08/2023	-2,38%	-0,58	23,77	24,35	23,71	24,35	272K	84
15/08/2023	0,62%	0,15	24,35	24,21	23,87	24,89	462K	158
14/08/2023	-2,62%	-0,65	24,20	24,80	24,03	24,80	233K	73
11/08/2023	-3,76%	-0,97	24,85	25,39	24,55	25,76	693K	224
10/08/2023	7,09%	1,71	25,82	24,12	23,94	26,00	3M	577
09/08/2023	-1,99%	-0,49	24,11	24,67	23,76	24,78	381K	136
08/08/2023	2,07%	0,50	24,60	23,82	23,67	24,60	511K	179
07/08/2023	-2,03%	-0,50	24,10	24,76	23,82	24,76	693K	206
04/08/2023	-2,38%	-0,60	24,60	25,39	24,60	25,46	563K	166
03/08/2023	-0,51%	-0,13	25,20	25,33	24,96	25,53	652K	180
02/08/2023	-1,44%	-0,37	25,33	25,41	25,03	25,63	851K	173
01/08/2023	-1,72%	-0,45	25,70	26,13	25,67	26,13	398K	136
31/07/2023	3,03%	0,77	26,15	25,37	25,29	26,18	1M	248
28/07/2023	0,51%	0,13	25,38	25,44	24,90	25,44	827K	170
27/07/2023	-3,18%	-0,83	25,25	26,06	25,11	26,08	2M	337
26/07/2023	-0,84%	-0,22	26,08	26,29	25,72	26,39	1M	299
25/07/2023	1,94%	0,50	26,30	25,95	25,95	26,75	759K	222
24/07/2023	2,10%	0,53	25,80	25,66	25,16	25,96	2M	390
21/07/2023	-0,12%	-0,03	25,27	24,95	24,81	25,36	546K	120
20/07/2023	-2,88%	-0,75	25,30	26,05	24,75	26,09	1M	259
19/07/2023	-3,52%	-0,95	26,05	27,00	25,90	27,00	771K	145
18/07/2023	-1,42%	-0,39	27,00	27,39	26,63	27,40	351K	98
17/07/2023	0,11%	0,03	27,39	27,47	26,75	27,53	486K	126
14/07/2023	0,48%	0,13	27,36	27,33	26,55	27,47	1M	308
13/07/2023	0,29%	0,08	27,23	27,49	26,92	28,01	2M	304
12/07/2023	0,56%	0,15	27,15	27,27	26,72	28,30	1M	368
11/07/2023	-0,63%	-0,17	27,00	27,18	26,23	27,18	1M	348
10/07/2023	-1,20%	-0,33	27,17	27,25	26,82	27,25	411K	138
07/07/2023	0,26%	0,07	27,50	27,49	27,21	27,65	620K	176
06/07/2023	-2,38%	-0,67	27,43	28,12	27,04	28,21	1M	295
05/07/2023	-3,70%	-1,08	28,10	29,00	27,69	29,18	1M	260
04/07/2023	4,21%	1,18	29,18	28,49	28,29	29,54	1M	286
03/07/2023	-1,62%	-0,46	28,00	28,05	27,75	28,42	417K	136
30/06/2023	-1,86%	-0,54	28,46	28,90	27,91	29,20	1M	294
29/06/2023	1,01%	0,29	29,00	28,50	28,43	29,38	1M	262
28/06/2023	-0,28%	-0,08	28,71	28,79	28,06	29,14	661K	203
27/06/2023	-0,38%	-0,11	28,79	28,99	28,16	29,14	560K	178
26/06/2023	-1,53%	-0,45	28,90	29,12	28,53	29,31	532K	143
23/06/2023	0,86%	0,25	29,35	29,05	28,22	29,53	1M	228
22/06/2023	-2,18%	-0,65	29,10	29,34	28,50	29,34	2M	245
21/06/2023	-1,00%	-0,30	29,75	29,86	29,27	29,94	1M	239
20/06/2023	-3,03%	-0,94	30,05	30,84	29,59	30,84	1M	255
19/06/2023	5,41%	1,59	30,99	29,85	29,42	31,29	1M	294
16/06/2023	0,44%	0,13	29,40	29,79	29,06	30,28	2M	330
15/06/2023	5,48%	1,52	29,27	27,91	27,91	29,76	2M	373
14/06/2023	3,85%	1,03	27,75	27,51	26,82	27,80	1M	235
13/06/2023	-1,40%	-0,38	26,72	27,11	26,61	27,90	783K	173
12/06/2023	5,90%	1,51	27,10	28,50	27,00	29,00	4M	460
09/06/2023	0,99%	0,25	25,59	25,34	25,06	25,98	567K	98
07/06/2023	2,97%	0,73	25,34	24,62	24,62	25,54	694K	137
06/06/2023	1,44%	0,35	24,61	24,26	24,26	25,20	447K	104
05/06/2023	1,34%	0,32	24,26	24,44	24,08	24,54	273K	91
02/06/2023	3,41%	0,79	23,94	23,43	23,34	23,94	599K	110
01/06/2023	2,66%	0,60	23,15	22,68	22,51	23,33	499K	134
31/05/2023	-1,40%	-0,32	22,55	22,82	22,35	23,10	1M	176
30/05/2023	-1,63%	-0,38	22,87	23,02	22,56	23,02	146K	45
29/05/2023	0,00%	0,00	23,25	23,25	23,00	23,50	227K	71
26/05/2023	-1,69%	-0,40	23,25	23,80	23,05	23,80	593K	144
25/05/2023	-1,17%	-0,28	23,65	24,29	23,33	24,30	284K	96
24/05/2023	1,18%	0,28	23,93	23,60	23,60	24,41	1M	223
23/05/2023	-2,79%	-0,68	23,65	24,61	23,65	24,70	343K	90
22/05/2023	-2,52%	-0,63	24,33	24,96	24,17	25,32	386K	115
19/05/2023	-	-	24,96	24,00	23,82	25,00	785K	145

Date,Open,High,Low,Close,Volume
29-Nov-23,20.78,21.78,20.57,21.00,1792031
28-Nov-23,20.54,20.85,20.36,20.36,618893
27-Nov-23,21.33,21.33,20.54,20.54,507034
24-Nov-23,20.07,21.16,19.99,21.16,1567071
23-Nov-23,20.18,20.56,19.56,20.17,2445738
22-Nov-23,20.20,20.75,20.16,20.54,706925
21-Nov-23,20.58,20.58,20.08,20.08,1568817
20-Nov-23,20.58,20.61,20.30,20.57,664832
17-Nov-23,20.08,20.60,19.97,20.59,713966
16-Nov-23,20.05,20.15,19.66,20.09,1041131
14-Nov-23,19.75,20.21,19.50,20.02,895574
13-Nov-23,19.75,19.86,19.20,19.42,444442
10-Nov-23,19.80,19.90,18.78,19.75,2042617
09-Nov-23,20.99,20.99,19.28,19.71,3532602
08-Nov-23,16.90,17.23,16.65,16.82,1183849
07-Nov-23,16.87,16.89,16.04,16.65,1171812
06-Nov-23,16.84,17.61,16.50,16.63,2345715
03-Nov-23,16.30,17.13,16.30,16.80,1548026
01-Nov-23,15.69,16.15,15.39,16.15,1623644
31-Oct-23,16.48,16.52,15.69,15.69,2080590
30-Oct-23,17.49,17.60,16.47,16.47,1918576
27-Oct-23,17.40,17.90,17.40,17.46,375228
26-Oct-23,17.50,17.64,17.36,17.60,412503
25-Oct-23,18.07,18.07,17.43,17.49,1644178
24-Oct-23,18.17,18.50,17.88,18.07,710537
23-Oct-23,18.57,18.57,17.87,18.22,1330704
20-Oct-23,18.88,18.92,18.25,18.60,538627
19-Oct-23,19.23,19.23,18.97,19.00,563058
18-Oct-23,19.35,19.46,18.94,19.22,1022631
17-Oct-23,19.50,20.15,19.50,19.68,713250
16-Oct-23,20.15,20.26,19.42,19.50,841044
13-Oct-23,20.12,20.49,19.86,20.15,629857
11-Oct-23,21.45,21.45,20.26,20.50,489063
10-Oct-23,20.41,21.00,20.07,21.00,399411
09-Oct-23,20.62,20.62,19.90,20.41,792517
06-Oct-23,20.89,20.89,20.13,20.62,197585
05-Oct-23,21.08,21.20,20.65,21.01,535941
04-Oct-23,21.60,21.86,20.93,21.35,548649
03-Oct-23,21.52,21.73,21.25,21.60,466437
02-Oct-23,22.15,22.24,21.53,21.84,892499
29-Sep-23,21.97,22.60,21.82,22.15,274432
28-Sep-23,21.53,21.89,21.37,21.89,552008
27-Sep-23,21.90,21.96,21.48,21.80,577126
26-Sep-23,22.21,22.24,21.63,21.90,493983
25-Sep-23,22.02,22.24,21.70,22.20,318571
22-Sep-23,22.50,22.90,21.68,22.07,753728
21-Sep-23,22.80,22.99,22.02,22.50,2137658
20-Sep-23,23.62,23.72,22.55,23.27,3317164
19-Sep-23,24.00,24.02,23.42,23.97,851388
18-Sep-23,23.20,24.43,23.20,24.00,1002734
15-Sep-23,23.76,23.83,22.61,23.37,605526
14-Sep-23,23.50,23.93,22.95,23.77,540538
13-Sep-23,23.85,23.99,23.55,23.75,958610
12-Sep-23,24.40,24.55,23.76,24.10,1278578
11-Sep-23,25.36,25.80,24.25,24.71,1006052
08-Sep-23,25.01,25.75,24.71,25.43,372488
06-Sep-23,24.05,25.34,24.01,25.30,884788
05-Sep-23,23.80,24.32,23.02,24.32,838501
04-Sep-23,23.47,24.43,22.90,24.25,819359
01-Sep-23,23.34,23.83,23.24,23.83,291907
31-Aug-23,23.58,23.74,23.16,23.50,671511
30-Aug-23,23.56,23.82,23.33,23.70,1013182
29-Aug-23,23.85,23.85,22.36,23.70,2816883
28-Aug-23,23.28,23.86,23.02,23.72,1103842
25-Aug-23,23.54,23.54,22.98,23.33,1289265
24-Aug-23,23.70,23.75,23.07,23.75,568824
23-Aug-23,23.62,23.98,23.45,23.98,459161
22-Aug-23,23.39,23.71,22.90,23.71,2748580
21-Aug-23,23.89,23.89,23.07,23.48,1012984
18-Aug-23,23.28,23.97,23.28,23.90,493031
17-Aug-23,23.81,23.85,23.26,23.71,394658
16-Aug-23,24.35,24.35,23.71,23.77,271699
15-Aug-23,24.21,24.89,23.87,24.35,462070
14-Aug-23,24.80,24.80,24.03,24.20,232996
11-Aug-23,25.39,25.76,24.55,24.85,692969
10-Aug-23,24.12,26.00,23.94,25.82,2642351
09-Aug-23,24.67,24.78,23.76,24.11,381042
08-Aug-23,23.82,24.60,23.67,24.60,511017
07-Aug-23,24.76,24.76,23.82,24.10,692900
04-Aug-23,25.39,25.46,24.60,24.60,563431
03-Aug-23,25.33,25.53,24.96,25.20,652399
02-Aug-23,25.41,25.63,25.03,25.33,851414
01-Aug-23,26.13,26.13,25.67,25.70,398254
31-Jul-23,25.37,26.18,25.29,26.15,1272558
28-Jul-23,25.44,25.44,24.90,25.38,826789
27-Jul-23,26.06,26.08,25.11,25.25,1888939
26-Jul-23,26.29,26.39,25.72,26.08,1021057
25-Jul-23,25.95,26.75,25.95,26.30,758990
24-Jul-23,25.66,25.96,25.16,25.80,1859815
21-Jul-23,24.95,25.36,24.81,25.27,546202
20-Jul-23,26.05,26.09,24.75,25.30,1443346
19-Jul-23,27.00,27.00,25.90,26.05,770700
18-Jul-23,27.39,27.40,26.63,27.00,351098
17-Jul-23,27.47,27.53,26.75,27.39,486275
14-Jul-23,27.33,27.47,26.55,27.36,1072159
13-Jul-23,27.49,28.01,26.92,27.23,1930670
12-Jul-23,27.27,28.30,26.72,27.15,1498466
11-Jul-23,27.18,27.18,26.23,27.00,1321646
10-Jul-23,27.25,27.25,26.82,27.17,410792
07-Jul-23,27.49,27.65,27.21,27.50,619800
06-Jul-23,28.12,28.21,27.04,27.43,1026832
05-Jul-23,29.00,29.18,27.69,28.10,1211004
04-Jul-23,28.49,29.54,28.29,29.18,1292024
03-Jul-23,28.05,28.42,27.75,28.00,417416
30-Jun-23,28.90,29.20,27.91,28.46,1098294
29-Jun-23,28.50,29.38,28.43,29.00,1228569
28-Jun-23,28.79,29.14,28.06,28.71,661462
27-Jun-23,28.99,29.14,28.16,28.79,559840
26-Jun-23,29.12,29.31,28.53,28.90,531743
23-Jun-23,29.05,29.53,28.22,29.35,1295394
22-Jun-23,29.34,29.34,28.50,29.10,1642312
21-Jun-23,29.86,29.94,29.27,29.75,1064457
20-Jun-23,30.84,30.84,29.59,30.05,1167839
19-Jun-23,29.85,31.29,29.42,30.99,1491964
16-Jun-23,29.79,30.28,29.06,29.40,2123895
15-Jun-23,27.91,29.76,27.91,29.27,2486344
14-Jun-23,27.51,27.80,26.82,27.75,1276665
13-Jun-23,27.11,27.90,26.61,26.72,783307
12-Jun-23,28.50,29.00,27.00,27.10,4446699
09-Jun-23,25.34,25.98,25.06,25.59,566787
07-Jun-23,24.62,25.54,24.62,25.34,694422
06-Jun-23,24.26,25.20,24.26,24.61,446524
05-Jun-23,24.44,24.54,24.08,24.26,272671
02-Jun-23,23.43,23.94,23.34,23.94,599306
01-Jun-23,22.68,23.33,22.51,23.15,499067
31-May-23,22.82,23.10,22.35,22.55,1079042
30-May-23,23.02,23.02,22.56,22.87,145795
29-May-23,23.25,23.50,23.00,23.25,227431
26-May-23,23.80,23.80,23.05,23.25,593141
25-May-23,24.29,24.30,23.33,23.65,284386
24-May-23,23.60,24.41,23.60,23.93,1151738
23-May-23,24.61,24.70,23.65,23.65,342750
22-May-23,24.96,25.32,24.17,24.33,386267
19-May-23,24.00,25.00,23.82,24.96,785205

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRKM3