Cotação atual, histórico e gráfico do papel: BRML3

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 BRML3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	-2,84%	-0,33	11,27	11,56	11,10	11,58	149M	32.092
10/06/2021	0,43%	0,05	11,60	11,55	11,38	11,60	88M	15.333
09/06/2021	-0,60%	-0,07	11,55	11,63	11,44	11,68	119M	20.233
08/06/2021	-1,53%	-0,18	11,62	11,79	11,43	11,79	223M	45.045
07/06/2021	0,43%	0,05	11,80	11,75	11,72	12,03	189M	30.342
04/06/2021	4,35%	0,49	11,75	11,26	11,20	11,84	210M	37.162
02/06/2021	0,90%	0,10	11,26	11,16	11,16	11,40	123M	26.978
01/06/2021	-0,18%	-0,02	11,16	11,25	11,15	11,47	206M	42.907
31/05/2021	-1,06%	-0,12	11,18	11,30	10,96	11,40	96M	17.896
28/05/2021	2,73%	0,30	11,30	11,00	10,82	11,37	255M	25.653
27/05/2021	0,36%	0,04	11,00	10,99	10,99	11,19	171M	28.293

26/05/2021	1,01%	0,11	10,96	10,90	10,80	11,05	140M	19.074
25/05/2021	0,18%	0,02	10,85	10,90	10,80	11,02	126M	22.702
24/05/2021	-0,18%	-0,02	10,83	10,89	10,73	10,94	187M	25.623
21/05/2021	-2,08%	-0,23	10,85	11,15	10,78	11,15	136M	38.546
20/05/2021	3,84%	0,41	11,08	10,71	10,67	11,14	255M	61.417
19/05/2021	-0,74%	-0,08	10,67	10,60	10,54	10,85	152M	20.842
18/05/2021	-1,47%	-0,16	10,75	10,92	10,70	11,09	241M	24.416
17/05/2021	2,44%	0,26	10,91	10,64	10,47	10,99	177M	24.684
14/05/2021	3,10%	0,32	10,65	10,47	10,46	10,73	203M	38.391
13/05/2021	1,57%	0,16	10,33	10,20	10,15	10,40	131M	25.842
12/05/2021	-4,51%	-0,48	10,17	10,53	10,14	10,64	179M	28.421
11/05/2021	-0,19%	-0,02	10,65	10,51	10,37	10,65	114M	16.917
10/05/2021	0,57%	0,06	10,67	10,61	10,51	10,82	196M	33.694
07/05/2021	2,81%	0,29	10,61	10,40	10,34	10,83	232M	36.235
06/05/2021	1,57%	0,16	10,32	10,16	10,13	10,43	220M	59.813
05/05/2021	2,21%	0,22	10,16	10,03	9,95	10,35	239M	39.845
04/05/2021	-0,50%	-0,05	9,94	10,01	9,83	10,08	159M	36.507
03/05/2021	4,94%	0,47	9,99	9,56	9,50	10,08	192M	25.843
30/04/2021	-2,36%	-0,23	9,52	9,68	9,44	9,81	183M	36.319
29/04/2021	-1,91%	-0,19	9,75	9,93	9,64	10,03	149M	27.413
28/04/2021	1,84%	0,18	9,94	9,79	9,72	10,03	123M	20.107
27/04/2021	-2,01%	-0,20	9,76	9,99	9,76	10,06	125M	19.524
26/04/2021	3,00%	0,29	9,96	9,73	9,63	10,20	186M	34.129
23/04/2021	0,62%	0,06	9,67	9,65	9,56	9,75	98M	20.357
22/04/2021	-2,14%	-0,21	9,61	9,91	9,55	9,96	146M	21.389
20/04/2021	0,00%	0,00	9,82	9,83	9,78	9,90	84M	11.676
19/04/2021	0,31%	0,03	9,82	9,84	9,74	10,10	247M	35.743
16/04/2021	0,10%	0,01	9,79	9,74	9,67	9,87	187M	28.136
15/04/2021	0,72%	0,07	9,78	9,75	9,65	9,84	156M	19.944
14/04/2021	-1,52%	-0,15	9,71	9,86	9,64	9,99	151M	20.327
13/04/2021	0,51%	0,05	9,86	9,81	9,64	9,91	179M	29.522
12/04/2021	-1,31%	-0,13	9,81	9,99	9,74	10,00	212M	23.544
09/04/2021	1,84%	0,18	9,94	9,71	9,58	10,07	257M	36.179
08/04/2021	-1,21%	-0,12	9,76	9,90	9,63	9,94	167M	22.156
07/04/2021	-2,18%	-0,22	9,88	10,09	9,79	10,13	124M	18.862
06/04/2021	-0,98%	-0,10	10,10	10,21	10,06	10,27	118M	15.506
05/04/2021	1,59%	0,16	10,20	10,07	10,00	10,22	92M	19.649
01/04/2021	-0,79%	-0,08	10,04	10,19	9,94	10,21	114M	23.916
31/03/2021	-1,08%	-0,11	10,12	10,17	10,05	10,29	111M	28.061
30/03/2021	5,03%	0,49	10,23	9,64	9,64	10,32	160M	28.829
29/03/2021	-0,71%	-0,07	9,74	9,71	9,65	9,91	77M	13.529
26/03/2021	-0,10%	-0,01	9,81	9,90	9,60	9,93	117M	21.623
25/03/2021	0,82%	0,08	9,82	9,71	9,48	9,95	227M	28.310
24/03/2021	0,62%	0,06	9,74	9,77	9,68	10,10	268M	51.602
23/03/2021	1,68%	0,16	9,68	9,52	9,39	9,84	142M	24.069
22/03/2021	-0,52%	-0,05	9,52	9,50	9,50	9,89	245M	41.487
19/03/2021	6,10%	0,55	9,57	9,03	8,98	9,67	212M	32.637
18/03/2021	-2,28%	-0,21	9,02	9,10	8,93	9,28	103M	23.232
17/03/2021	0,87%	0,08	9,23	9,06	9,01	9,31	105M	17.841
16/03/2021	-1,93%	-0,18	9,15	9,33	9,02	9,36	103M	14.125
15/03/2021	0,76%	0,07	9,33	9,25	9,13	9,47	118M	21.362
12/03/2021	2,21%	0,20	9,26	8,95	8,90	9,36	195M	42.564
11/03/2021	7,09%	0,60	9,06	8,59	8,55	9,22	267M	44.295
10/03/2021	2,30%	0,19	8,46	8,29	8,19	8,55	186M	29.635
09/03/2021	-0,36%	-0,03	8,27	8,31	8,23	8,44	153M	36.036
08/03/2021	-4,82%	-0,42	8,30	8,60	8,24	8,66	118M	27.689
05/03/2021	4,06%	0,34	8,72	8,38	8,30	8,87	210M	42.983
04/03/2021	2,82%	0,23	8,38	8,22	8,17	8,54	177M	38.262
03/03/2021	-0,97%	-0,08	8,15	8,14	7,78	8,27	249M	50.706
02/03/2021	0,73%	0,06	8,23	8,11	7,82	8,40	209M	41.433
01/03/2021	-2,16%	-0,18	8,17	8,38	8,05	8,49	159M	30.298
26/02/2021	-4,02%	-0,35	8,35	8,72	8,25	8,74	193M	32.869
25/02/2021	-1,14%	-0,10	8,70	8,78	8,61	9,02	135M	31.646
24/02/2021	-1,12%	-0,10	8,80	8,93	8,74	8,95	102M	14.161
23/02/2021	-0,67%	-0,06	8,90	9,06	8,83	9,07	110M	25.296
22/02/2021	-2,82%	-0,26	8,96	9,09	8,73	9,10	243M	50.952
19/02/2021	-0,54%	-0,05	9,22	9,27	9,18	9,40	165M	30.442
18/02/2021	-0,86%	-0,08	9,27	9,36	9,24	9,47	125M	36.516
17/02/2021	-1,27%	-0,12	9,35	9,47	9,26	9,53	153M	34.155
12/02/2021	0,21%	0,02	9,47	9,47	9,29	9,51	116M	32.258
11/02/2021	-0,21%	-0,02	9,45	9,52	9,36	9,64	139M	21.069
10/02/2021	-1,46%	-0,14	9,47	9,62	9,42	9,64	144M	37.687
09/02/2021	-1,44%	-0,14	9,61	9,70	9,54	9,73	86M	21.004
08/02/2021	-0,81%	-0,08	9,75	9,82	9,67	9,87	85M	21.510
05/02/2021	-0,81%	-0,08	9,83	9,94	9,74	9,98	109M	23.658
04/02/2021	-2,27%	-0,23	9,91	10,16	9,80	10,28	163M	33.174
03/02/2021	2,74%	0,27	10,14	9,87	9,82	10,26	211M	40.297
02/02/2021	2,07%	0,20	9,87	9,76	9,69	10,02	207M	39.806
01/02/2021	1,26%	0,12	9,67	9,71	9,44	9,75	117M	27.060
29/01/2021	-3,44%	-0,34	9,55	9,79	9,50	9,95	118M	28.346
28/01/2021	5,89%	0,55	9,89	9,33	9,32	9,95	282M	45.188
27/01/2021	0,00%	0,00	9,34	9,30	9,24	9,56	157M	35.751
26/01/2021	1,85%	0,17	9,34	9,17	9,15	9,73	187M	45.877
22/01/2021	-2,13%	-0,20	9,17	9,12	9,04	9,27	145M	39.435
21/01/2021	-0,32%	-0,03	9,37	9,40	9,27	9,53	159M	29.708
20/01/2021	-0,53%	-0,05	9,40	9,46	9,23	9,49	302M	27.595
19/01/2021	0,96%	0,09	9,45	9,44	9,27	9,50	151M	27.561
18/01/2021	0,86%	0,08	9,36	9,41	9,36	9,63	141M	24.286
15/01/2021	-1,07%	-0,10	9,28	9,31	9,10	9,33	134M	35.303
14/01/2021	1,63%	0,15	9,38	9,25	9,21	9,51	168M	22.444
13/01/2021	-0,11%	-0,01	9,23	9,18	9,05	9,27	139M	26.847
12/01/2021	1,09%	0,10	9,24	9,15	9,06	9,26	204M	21.940
11/01/2021	-2,87%	-0,27	9,14	9,29	8,98	9,40	236M	42.345
08/01/2021	2,95%	0,27	9,41	9,20	9,12	9,49	139M	29.876
07/01/2021	-0,76%	-0,07	9,14	9,27	9,08	9,43	222M	41.589
06/01/2021	-5,25%	-0,51	9,21	9,75	9,18	9,77	168M	35.336
05/01/2021	1,99%	0,19	9,72	9,50	9,31	9,84	207M	33.927
04/01/2021	-3,74%	-0,37	9,53	10,03	9,48	10,04	153M	33.308
30/12/2020	-1,59%	-0,16	9,90	10,10	9,90	10,25	187M	31.901
29/12/2020	-1,85%	-0,19	10,06	10,30	10,06	10,31	80M	19.218
28/12/2020	2,40%	0,24	10,25	10,06	10,02	10,27	79M	21.230
23/12/2020	1,62%	0,16	10,01	9,85	9,81	10,08	105M	22.238
22/12/2020	-2,38%	-0,24	9,85	10,13	9,76	10,15	145M	24.867
21/12/2020	-2,89%	-0,30	10,09	10,00	9,83	10,23	240M	34.026
18/12/2020	-2,26%	-0,24	10,39	10,63	10,25	10,70	259M	27.713
17/12/2020	-1,02%	-0,11	10,63	10,70	10,58	10,88	141M	21.193
16/12/2020	0,66%	0,07	10,74	10,72	10,44	10,77	131M	34.167
15/12/2020	0,09%	0,01	10,67	10,71	10,60	10,83	93M	17.142
14/12/2020	0,00%	0,00	10,66	10,75	10,63	10,99	217M	32.178
11/12/2020	-1,20%	-0,13	10,66	10,69	10,55	10,89	109M	28.275
10/12/2020	1,51%	0,16	10,79	10,64	10,36	10,82	190M	30.943
09/12/2020	0,00%	0,00	10,63	10,61	10,47	10,81	132M	23.382
08/12/2020	0,19%	0,02	10,63	10,57	10,42	10,78	117M	26.819
07/12/2020	0,19%	0,02	10,61	10,54	10,46	10,79	146M	25.891
04/12/2020	-1,12%	-0,12	10,59	10,89	10,33	10,89	182M	34.952
03/12/2020	3,58%	0,37	10,71	10,37	10,36	10,89	243M	57.192
02/12/2020	1,37%	0,14	10,34	10,23	10,18	10,41	109M	26.364
01/12/2020	4,19%	0,41	10,20	9,95	9,92	10,28	138M	49.657
30/11/2020	-4,30%	-0,44	9,79	10,00	9,77	10,20	141M	27.033
27/11/2020	0,49%	0,05	10,23	10,19	10,06	10,30	122M	20.966
26/11/2020	0,20%	0,02	10,18	10,14	10,01	10,20	63M	12.721
25/11/2020	1,70%	0,17	10,16	9,98	9,92	10,28	119M	25.668
24/11/2020	-	-	9,99	9,39	9,38	10,07	211M	31.125

Date,Open,High,Low,Close,Volume
11-Jun-21,11.56,11.58,11.10,11.27,149016707
10-Jun-21,11.55,11.60,11.38,11.60,88380249
09-Jun-21,11.63,11.68,11.44,11.55,119107228
08-Jun-21,11.79,11.79,11.43,11.62,223113218
07-Jun-21,11.75,12.03,11.72,11.80,188848191
04-Jun-21,11.26,11.84,11.20,11.75,209756583
02-Jun-21,11.16,11.40,11.16,11.26,123080364
01-Jun-21,11.25,11.47,11.15,11.16,206454503
31-May-21,11.30,11.40,10.96,11.18,95792151
28-May-21,11.00,11.37,10.82,11.30,255267233
27-May-21,10.99,11.19,10.99,11.00,170622826
26-May-21,10.90,11.05,10.80,10.96,139639258
25-May-21,10.90,11.02,10.80,10.85,126105803
24-May-21,10.89,10.94,10.73,10.83,187278427
21-May-21,11.15,11.15,10.78,10.85,136274040
20-May-21,10.71,11.14,10.67,11.08,255485555
19-May-21,10.60,10.85,10.54,10.67,152215301
18-May-21,10.92,11.09,10.70,10.75,240723276
17-May-21,10.64,10.99,10.47,10.91,177284172
14-May-21,10.47,10.73,10.46,10.65,202817326
13-May-21,10.20,10.40,10.15,10.33,131118753
12-May-21,10.53,10.64,10.14,10.17,178667902
11-May-21,10.51,10.65,10.37,10.65,113708258
10-May-21,10.61,10.82,10.51,10.67,196294745
07-May-21,10.40,10.83,10.34,10.61,232201244
06-May-21,10.16,10.43,10.13,10.32,220373320
05-May-21,10.03,10.35,9.95,10.16,238909956
04-May-21,10.01,10.08,9.83,9.94,158633581
03-May-21,9.56,10.08,9.50,9.99,191788131
30-Apr-21,9.68,9.81,9.44,9.52,183349593
29-Apr-21,9.93,10.03,9.64,9.75,148890638
28-Apr-21,9.79,10.03,9.72,9.94,122887754
27-Apr-21,9.99,10.06,9.76,9.76,125456345
26-Apr-21,9.73,10.20,9.63,9.96,185617102
23-Apr-21,9.65,9.75,9.56,9.67,97840990
22-Apr-21,9.91,9.96,9.55,9.61,145713176
20-Apr-21,9.83,9.90,9.78,9.82,84035866
19-Apr-21,9.84,10.10,9.74,9.82,246676462
16-Apr-21,9.74,9.87,9.67,9.79,187041649
15-Apr-21,9.75,9.84,9.65,9.78,156099311
14-Apr-21,9.86,9.99,9.64,9.71,151476031
13-Apr-21,9.81,9.91,9.64,9.86,178648557
12-Apr-21,9.99,10.00,9.74,9.81,212064821
09-Apr-21,9.71,10.07,9.58,9.94,257444524
08-Apr-21,9.90,9.94,9.63,9.76,167074905
07-Apr-21,10.09,10.13,9.79,9.88,123750530
06-Apr-21,10.21,10.27,10.06,10.10,118107334
05-Apr-21,10.07,10.22,10.00,10.20,91788140
01-Apr-21,10.19,10.21,9.94,10.04,113598696
31-Mar-21,10.17,10.29,10.05,10.12,111427085
30-Mar-21,9.64,10.32,9.64,10.23,160291982
29-Mar-21,9.71,9.91,9.65,9.74,77076954
26-Mar-21,9.90,9.93,9.60,9.81,116534025
25-Mar-21,9.71,9.95,9.48,9.82,227159892
24-Mar-21,9.77,10.10,9.68,9.74,268358980
23-Mar-21,9.52,9.84,9.39,9.68,141844044
22-Mar-21,9.50,9.89,9.50,9.52,244750324
19-Mar-21,9.03,9.67,8.98,9.57,212411350
18-Mar-21,9.10,9.28,8.93,9.02,102696172
17-Mar-21,9.06,9.31,9.01,9.23,104734015
16-Mar-21,9.33,9.36,9.02,9.15,102857927
15-Mar-21,9.25,9.47,9.13,9.33,118046548
12-Mar-21,8.95,9.36,8.90,9.26,195051559
11-Mar-21,8.59,9.22,8.55,9.06,266754511
10-Mar-21,8.29,8.55,8.19,8.46,185799840
09-Mar-21,8.31,8.44,8.23,8.27,152503968
08-Mar-21,8.60,8.66,8.24,8.30,118409859
05-Mar-21,8.38,8.87,8.30,8.72,210460198
04-Mar-21,8.22,8.54,8.17,8.38,177439195
03-Mar-21,8.14,8.27,7.78,8.15,249485113
02-Mar-21,8.11,8.40,7.82,8.23,209409366
01-Mar-21,8.38,8.49,8.05,8.17,159350325
26-Feb-21,8.72,8.74,8.25,8.35,192951918
25-Feb-21,8.78,9.02,8.61,8.70,135215464
24-Feb-21,8.93,8.95,8.74,8.80,101574906
23-Feb-21,9.06,9.07,8.83,8.90,109727283
22-Feb-21,9.09,9.10,8.73,8.96,243356222
19-Feb-21,9.27,9.40,9.18,9.22,165377179
18-Feb-21,9.36,9.47,9.24,9.27,124640990
17-Feb-21,9.47,9.53,9.26,9.35,153144662
12-Feb-21,9.47,9.51,9.29,9.47,115848660
11-Feb-21,9.52,9.64,9.36,9.45,138900271
10-Feb-21,9.62,9.64,9.42,9.47,144111334
09-Feb-21,9.70,9.73,9.54,9.61,85804905
08-Feb-21,9.82,9.87,9.67,9.75,85409465
05-Feb-21,9.94,9.98,9.74,9.83,109427631
04-Feb-21,10.16,10.28,9.80,9.91,162843414
03-Feb-21,9.87,10.26,9.82,10.14,211441645
02-Feb-21,9.76,10.02,9.69,9.87,207387842
01-Feb-21,9.71,9.75,9.44,9.67,116813556
29-Jan-21,9.79,9.95,9.50,9.55,118105400
28-Jan-21,9.33,9.95,9.32,9.89,282267825
27-Jan-21,9.30,9.56,9.24,9.34,157014643
26-Jan-21,9.17,9.73,9.15,9.34,186781477
22-Jan-21,9.12,9.27,9.04,9.17,144622142
21-Jan-21,9.40,9.53,9.27,9.37,159482595
20-Jan-21,9.46,9.49,9.23,9.40,302331719
19-Jan-21,9.44,9.50,9.27,9.45,151095578
18-Jan-21,9.41,9.63,9.36,9.36,141323056
15-Jan-21,9.31,9.33,9.10,9.28,133875460
14-Jan-21,9.25,9.51,9.21,9.38,168410957
13-Jan-21,9.18,9.27,9.05,9.23,138815807
12-Jan-21,9.15,9.26,9.06,9.24,204146521
11-Jan-21,9.29,9.40,8.98,9.14,236020003
08-Jan-21,9.20,9.49,9.12,9.41,138709936
07-Jan-21,9.27,9.43,9.08,9.14,222431804
06-Jan-21,9.75,9.77,9.18,9.21,167645275
05-Jan-21,9.50,9.84,9.31,9.72,206844940
04-Jan-21,10.03,10.04,9.48,9.53,152589386
30-Dec-20,10.10,10.25,9.90,9.90,186706719
29-Dec-20,10.30,10.31,10.06,10.06,80094657
28-Dec-20,10.06,10.27,10.02,10.25,78715567
23-Dec-20,9.85,10.08,9.81,10.01,104701149
22-Dec-20,10.13,10.15,9.76,9.85,144841794
21-Dec-20,10.00,10.23,9.83,10.09,240147910
18-Dec-20,10.63,10.70,10.25,10.39,258520567
17-Dec-20,10.70,10.88,10.58,10.63,140787070
16-Dec-20,10.72,10.77,10.44,10.74,131164797
15-Dec-20,10.71,10.83,10.60,10.67,93313772
14-Dec-20,10.75,10.99,10.63,10.66,217495800
11-Dec-20,10.69,10.89,10.55,10.66,109154633
10-Dec-20,10.64,10.82,10.36,10.79,189781820
09-Dec-20,10.61,10.81,10.47,10.63,131833783
08-Dec-20,10.57,10.78,10.42,10.63,116718180
07-Dec-20,10.54,10.79,10.46,10.61,145640653
04-Dec-20,10.89,10.89,10.33,10.59,182272772
03-Dec-20,10.37,10.89,10.36,10.71,242882591
02-Dec-20,10.23,10.41,10.18,10.34,108929319
01-Dec-20,9.95,10.28,9.92,10.20,138043033
30-Nov-20,10.00,10.20,9.77,9.79,140516497
27-Nov-20,10.19,10.30,10.06,10.23,122491396
26-Nov-20,10.14,10.20,10.01,10.18,62917805
25-Nov-20,9.98,10.28,9.92,10.16,119128087
24-Nov-20,9.39,10.07,9.38,9.99,210738130

*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: BRML3

cotações, gráficos e mais...