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
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	7,07%	0,66	9,99	9,39	9,38	10,07	211M	31.125
23/11/2020	1,41%	0,13	9,33	9,33	9,12	9,39	110M	21.209
20/11/2020	-2,75%	-0,26	9,20	9,42	9,20	9,52	72M	15.424
19/11/2020	-1,25%	-0,12	9,46	9,60	9,41	9,65	98M	23.408
18/11/2020	-2,15%	-0,21	9,58	9,82	9,56	9,90	149M	35.690
17/11/2020	-0,10%	-0,01	9,79	9,70	9,59	9,99	124M	25.796
16/11/2020	2,08%	0,20	9,80	9,80	9,53	9,83	186M	34.711
13/11/2020	0,00%	0,00	9,60	9,61	9,37	9,72	245M	46.296
12/11/2020	-4,48%	-0,45	9,60	9,99	9,53	10,04	281M	38.890
11/11/2020	0,10%	0,01	10,05	10,00	9,77	10,14	236M	40.289
10/11/2020	-0,99%	-0,10	10,04	10,12	9,93	10,45	298M	41.274
09/11/2020	12,04%	1,09	10,14	10,00	9,74	10,35	539M	74.637
06/11/2020	3,08%	0,27	9,05	8,69	8,57	9,07	135M	25.175
05/11/2020	5,78%	0,48	8,78	8,43	8,41	8,79	145M	36.389
04/11/2020	4,80%	0,38	8,30	8,02	8,01	8,32	118M	31.533
03/11/2020	-2,94%	-0,24	7,92	8,40	7,89	8,48	139M	40.062
30/10/2020	-2,51%	-0,21	8,16	8,33	8,06	8,34	175M	59.945
29/10/2020	1,58%	0,13	8,37	8,23	7,91	8,54	313M	48.848
28/10/2020	-6,47%	-0,57	8,24	8,62	8,22	8,63	186M	31.975
27/10/2020	-3,08%	-0,28	8,81	9,11	8,81	9,13	130M	26.536
26/10/2020	-3,61%	-0,34	9,09	9,38	8,96	9,40	149M	30.895
23/10/2020	-0,53%	-0,05	9,43	9,48	9,36	9,53	78M	17.953
22/10/2020	-2,37%	-0,23	9,48	9,71	9,47	9,71	146M	32.126
21/10/2020	2,64%	0,25	9,71	9,44	9,37	9,80	158M	32.393
20/10/2020	1,50%	0,14	9,46	9,39	9,24	9,55	187M	33.783
19/10/2020	5,43%	0,48	9,32	9,11	9,06	9,53	276M	38.100
16/10/2020	-1,78%	-0,16	8,84	9,02	8,80	9,03	123M	35.382
15/10/2020	0,78%	0,07	9,00	8,87	8,79	9,10	151M	35.146
14/10/2020	-0,78%	-0,07	8,93	9,03	8,88	9,19	119M	28.822
13/10/2020	-0,99%	-0,09	9,00	9,11	8,95	9,18	104M	24.851
09/10/2020	-0,44%	-0,04	9,09	9,08	9,06	9,27	133M	22.254
08/10/2020	1,90%	0,17	9,13	9,01	8,92	9,16	146M	22.886
07/10/2020	-0,22%	-0,02	8,96	9,10	8,84	9,17	143M	33.855
06/10/2020	2,05%	0,18	8,98	8,93	8,86	9,18	196M	54.334
05/10/2020	-0,11%	-0,01	8,80	8,83	8,58	8,89	141M	33.649
02/10/2020	-0,45%	-0,04	8,81	8,77	8,69	8,98	130M	23.965
01/10/2020	5,61%	0,47	8,85	8,41	8,35	8,90	144M	39.876
30/09/2020	0,24%	0,02	8,38	8,42	8,30	8,48	128M	30.348
29/09/2020	-1,65%	-0,14	8,36	8,49	8,32	8,56	162M	25.825
28/09/2020	-2,52%	-0,22	8,50	8,78	8,45	8,97	152M	44.056
25/09/2020	-1,13%	-0,10	8,72	8,77	8,66	8,82	92M	22.156
24/09/2020	0,57%	0,05	8,82	8,82	8,69	9,02	117M	30.035
23/09/2020	-3,63%	-0,33	8,77	9,11	8,77	9,25	164M	30.482
22/09/2020	-0,33%	-0,03	9,10	9,14	8,94	9,21	144M	22.544
21/09/2020	-2,87%	-0,27	9,13	9,24	9,01	9,26	170M	27.072
18/09/2020	-3,98%	-0,39	9,40	9,73	9,38	9,76	175M	28.901
17/09/2020	-1,90%	-0,19	9,79	9,83	9,68	9,92	171M	22.910
16/09/2020	2,15%	0,21	9,98	9,76	9,71	10,18	177M	29.212
15/09/2020	-0,91%	-0,09	9,77	9,89	9,63	10,08	189M	31.335
14/09/2020	5,91%	0,55	9,86	9,40	9,38	9,89	177M	33.858
11/09/2020	-1,69%	-0,16	9,31	9,48	9,17	9,48	157M	31.929
10/09/2020	-1,97%	-0,19	9,47	9,66	9,40	9,74	121M	32.624
09/09/2020	-2,03%	-0,20	9,66	9,90	9,57	9,98	155M	31.834
08/09/2020	4,34%	0,41	9,86	9,30	9,27	9,94	273M	53.851
04/09/2020	1,18%	0,11	9,45	9,39	9,03	9,53	162M	33.425
03/09/2020	-2,30%	-0,22	9,34	9,60	9,29	9,70	192M	46.368
02/09/2020	-1,14%	-0,11	9,56	9,71	9,49	9,74	136M	36.616
01/09/2020	4,20%	0,39	9,67	9,42	9,36	9,67	180M	39.998
31/08/2020	-1,90%	-0,18	9,28	9,46	9,14	9,47	1.189M	83.937
28/08/2020	0,42%	0,04	9,46	9,50	9,37	9,60	167M	55.199
27/08/2020	-0,11%	-0,01	9,42	9,47	9,34	9,59	156M	33.041
26/08/2020	-3,48%	-0,34	9,43	9,77	9,35	9,92	172M	39.146
25/08/2020	-0,31%	-0,03	9,77	9,86	9,59	9,90	168M	43.067
24/08/2020	-0,31%	-0,03	9,80	9,90	9,63	10,02	190M	38.154
21/08/2020	-0,51%	-0,05	9,83	9,92	9,71	10,13	223M	37.195
20/08/2020	3,35%	0,32	9,88	9,34	9,25	10,05	216M	41.004
19/08/2020	-1,95%	-0,19	9,56	9,74	9,37	9,75	223M	54.631
18/08/2020	1,04%	0,10	9,75	9,95	9,53	9,97	213M	44.047
17/08/2020	-5,85%	-0,60	9,65	10,15	9,61	10,24	255M	48.893
14/08/2020	4,91%	0,48	10,25	9,76	9,58	10,31	270M	47.972
13/08/2020	-7,74%	-0,82	9,77	10,53	9,74	10,62	338M	55.263
12/08/2020	-3,99%	-0,44	10,59	11,05	10,52	11,18	181M	46.293
11/08/2020	1,57%	0,17	11,03	10,92	10,68	11,24	195M	37.135
10/08/2020	0,18%	0,02	10,86	10,90	10,67	10,94	138M	33.637
07/08/2020	-4,24%	-0,48	10,84	11,13	10,74	11,33	257M	46.901
06/08/2020	11,20%	1,14	11,32	10,20	10,20	11,32	427M	73.813
05/08/2020	7,72%	0,73	10,18	9,60	9,60	10,30	381M	60.217
04/08/2020	-1,46%	-0,14	9,45	9,58	9,41	9,79	180M	37.226
03/08/2020	-3,13%	-0,31	9,59	10,01	9,59	10,04	179M	40.510
31/07/2020	-3,88%	-0,40	9,90	10,31	9,90	10,35	142M	29.652
30/07/2020	-0,39%	-0,04	10,30	10,27	10,18	10,41	65M	17.134
29/07/2020	0,29%	0,03	10,34	10,31	10,24	10,56	104M	24.275
28/07/2020	1,78%	0,18	10,31	10,13	10,03	10,51	124M	32.067
27/07/2020	-1,65%	-0,17	10,13	10,39	10,10	10,42	125M	27.897
24/07/2020	-1,15%	-0,12	10,30	10,43	10,18	10,52	107M	23.212
23/07/2020	-4,67%	-0,51	10,42	10,86	10,42	10,95	139M	36.033
22/07/2020	-4,87%	-0,56	10,93	11,54	10,90	11,59	251M	40.500
21/07/2020	-0,09%	-0,01	11,49	11,63	11,36	11,70	204M	32.090
20/07/2020	1,50%	0,17	11,50	11,30	11,28	11,61	132M	39.644
17/07/2020	2,91%	0,32	11,33	11,10	11,05	11,48	143M	36.228
16/07/2020	-0,36%	-0,04	11,01	10,99	10,76	11,17	136M	36.883
15/07/2020	1,84%	0,20	11,05	11,07	10,81	11,12	167M	24.735
14/07/2020	0,37%	0,04	10,85	10,79	10,61	10,95	107M	29.782
13/07/2020	-4,08%	-0,46	10,81	11,34	10,75	11,38	105M	28.019
10/07/2020	2,18%	0,24	11,27	10,99	10,96	11,34	111M	25.495
09/07/2020	1,47%	0,16	11,03	10,87	10,81	11,09	106M	26.608
08/07/2020	1,21%	0,13	10,87	10,81	10,74	11,06	124M	25.307
07/07/2020	-1,74%	-0,19	10,74	10,87	10,67	11,03	91M	21.454
06/07/2020	-	-	10,93	10,70	10,48	11,03	127M	32.074

Date,Open,High,Low,Close,Volume
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
23-Nov-20,9.33,9.39,9.12,9.33,109726766
20-Nov-20,9.42,9.52,9.20,9.20,72359682
19-Nov-20,9.60,9.65,9.41,9.46,98063597
18-Nov-20,9.82,9.90,9.56,9.58,149429070
17-Nov-20,9.70,9.99,9.59,9.79,123855242
16-Nov-20,9.80,9.83,9.53,9.80,186113376
13-Nov-20,9.61,9.72,9.37,9.60,244963094
12-Nov-20,9.99,10.04,9.53,9.60,281180658
11-Nov-20,10.00,10.14,9.77,10.05,235824004
10-Nov-20,10.12,10.45,9.93,10.04,297740118
09-Nov-20,10.00,10.35,9.74,10.14,539070943
06-Nov-20,8.69,9.07,8.57,9.05,135012883
05-Nov-20,8.43,8.79,8.41,8.78,144796618
04-Nov-20,8.02,8.32,8.01,8.30,118090280
03-Nov-20,8.40,8.48,7.89,7.92,139334336
30-Oct-20,8.33,8.34,8.06,8.16,174605346
29-Oct-20,8.23,8.54,7.91,8.37,313478580
28-Oct-20,8.62,8.63,8.22,8.24,186394292
27-Oct-20,9.11,9.13,8.81,8.81,130109603
26-Oct-20,9.38,9.40,8.96,9.09,148740284
23-Oct-20,9.48,9.53,9.36,9.43,77813312
22-Oct-20,9.71,9.71,9.47,9.48,146072553
21-Oct-20,9.44,9.80,9.37,9.71,157506559
20-Oct-20,9.39,9.55,9.24,9.46,186929698
19-Oct-20,9.11,9.53,9.06,9.32,275610221
16-Oct-20,9.02,9.03,8.80,8.84,122567754
15-Oct-20,8.87,9.10,8.79,9.00,150653879
14-Oct-20,9.03,9.19,8.88,8.93,118873058
13-Oct-20,9.11,9.18,8.95,9.00,103964997
09-Oct-20,9.08,9.27,9.06,9.09,133109243
08-Oct-20,9.01,9.16,8.92,9.13,145784356
07-Oct-20,9.10,9.17,8.84,8.96,142909948
06-Oct-20,8.93,9.18,8.86,8.98,196264835
05-Oct-20,8.83,8.89,8.58,8.80,140521783
02-Oct-20,8.77,8.98,8.69,8.81,129902060
01-Oct-20,8.41,8.90,8.35,8.85,144367727
30-Sep-20,8.42,8.48,8.30,8.38,128232012
29-Sep-20,8.49,8.56,8.32,8.36,161899831
28-Sep-20,8.78,8.97,8.45,8.50,151769885
25-Sep-20,8.77,8.82,8.66,8.72,92118215
24-Sep-20,8.82,9.02,8.69,8.82,117266021
23-Sep-20,9.11,9.25,8.77,8.77,164202251
22-Sep-20,9.14,9.21,8.94,9.10,144023456
21-Sep-20,9.24,9.26,9.01,9.13,169607009
18-Sep-20,9.73,9.76,9.38,9.40,174942437
17-Sep-20,9.83,9.92,9.68,9.79,170712927
16-Sep-20,9.76,10.18,9.71,9.98,177497830
15-Sep-20,9.89,10.08,9.63,9.77,188758153
14-Sep-20,9.40,9.89,9.38,9.86,177207581
11-Sep-20,9.48,9.48,9.17,9.31,156508719
10-Sep-20,9.66,9.74,9.40,9.47,121129252
09-Sep-20,9.90,9.98,9.57,9.66,154768581
08-Sep-20,9.30,9.94,9.27,9.86,273140210
04-Sep-20,9.39,9.53,9.03,9.45,161523663
03-Sep-20,9.60,9.70,9.29,9.34,191876282
02-Sep-20,9.71,9.74,9.49,9.56,136419480
01-Sep-20,9.42,9.67,9.36,9.67,179600857
31-Aug-20,9.46,9.47,9.14,9.28,1189093862
28-Aug-20,9.50,9.60,9.37,9.46,166920836
27-Aug-20,9.47,9.59,9.34,9.42,155712070
26-Aug-20,9.77,9.92,9.35,9.43,172461386
25-Aug-20,9.86,9.90,9.59,9.77,168053887
24-Aug-20,9.90,10.02,9.63,9.80,190488802
21-Aug-20,9.92,10.13,9.71,9.83,223240636
20-Aug-20,9.34,10.05,9.25,9.88,215778091
19-Aug-20,9.74,9.75,9.37,9.56,222606764
18-Aug-20,9.95,9.97,9.53,9.75,212662691
17-Aug-20,10.15,10.24,9.61,9.65,255093015
14-Aug-20,9.76,10.31,9.58,10.25,270109550
13-Aug-20,10.53,10.62,9.74,9.77,338454388
12-Aug-20,11.05,11.18,10.52,10.59,180916638
11-Aug-20,10.92,11.24,10.68,11.03,194640179
10-Aug-20,10.90,10.94,10.67,10.86,137963398
07-Aug-20,11.13,11.33,10.74,10.84,257141434
06-Aug-20,10.20,11.32,10.20,11.32,427254689
05-Aug-20,9.60,10.30,9.60,10.18,381367210
04-Aug-20,9.58,9.79,9.41,9.45,179621353
03-Aug-20,10.01,10.04,9.59,9.59,178545598
31-Jul-20,10.31,10.35,9.90,9.90,142072144
30-Jul-20,10.27,10.41,10.18,10.30,65140458
29-Jul-20,10.31,10.56,10.24,10.34,104175395
28-Jul-20,10.13,10.51,10.03,10.31,123870875
27-Jul-20,10.39,10.42,10.10,10.13,125327117
24-Jul-20,10.43,10.52,10.18,10.30,107080704
23-Jul-20,10.86,10.95,10.42,10.42,138977601
22-Jul-20,11.54,11.59,10.90,10.93,251027613
21-Jul-20,11.63,11.70,11.36,11.49,203944392
20-Jul-20,11.30,11.61,11.28,11.50,132460938
17-Jul-20,11.10,11.48,11.05,11.33,142963970
16-Jul-20,10.99,11.17,10.76,11.01,136456117
15-Jul-20,11.07,11.12,10.81,11.05,167485064
14-Jul-20,10.79,10.95,10.61,10.85,107150335
13-Jul-20,11.34,11.38,10.75,10.81,105158838
10-Jul-20,10.99,11.34,10.96,11.27,111217489
09-Jul-20,10.87,11.09,10.81,11.03,105533219
08-Jul-20,10.81,11.06,10.74,10.87,123882354
07-Jul-20,10.87,11.03,10.67,10.74,91153991
06-Jul-20,10.70,11.03,10.48,10.93,127115880

*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
cotação moedas / Bitcoin
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...