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
21/09/2021	1,89%	0,16	8,64	8,48	8,43	8,77	127M	31.251
20/09/2021	-0,70%	-0,06	8,48	8,41	8,32	8,51	95M	18.777
17/09/2021	0,12%	0,01	8,54	8,53	8,42	8,58	92M	21.927
16/09/2021	-1,04%	-0,09	8,53	8,65	8,51	8,72	119M	19.377
15/09/2021	-1,26%	-0,11	8,62	8,78	8,52	8,78	93M	11.616
14/09/2021	-1,80%	-0,16	8,73	8,87	8,69	8,97	89M	15.326
13/09/2021	2,66%	0,23	8,89	8,84	8,68	8,96	123M	15.090
10/09/2021	0,70%	0,06	8,66	8,81	8,65	9,08	162M	26.480
09/09/2021	1,53%	0,13	8,60	8,47	8,28	8,69	207M	31.651
08/09/2021	-3,86%	-0,34	8,47	8,80	8,40	8,80	121M	24.074
06/09/2021	1,73%	0,15	8,81	8,64	8,58	8,88	61M	13.393

03/09/2021	-1,25%	-0,11	8,66	8,81	8,56	8,84	155M	23.893
02/09/2021	-2,01%	-0,18	8,77	8,94	8,74	9,01	198M	25.390
01/09/2021	-0,89%	-0,08	8,95	9,10	8,95	9,15	91M	19.107
31/08/2021	-0,99%	-0,09	9,03	9,11	8,99	9,25	109M	21.940
30/08/2021	-1,41%	-0,13	9,12	9,25	9,09	9,26	83M	14.950
27/08/2021	1,76%	0,16	9,25	9,10	9,04	9,37	141M	18.618
26/08/2021	-3,50%	-0,33	9,09	9,43	9,05	9,45	170M	43.023
25/08/2021	-0,42%	-0,04	9,42	9,46	9,28	9,53	133M	19.642
24/08/2021	1,39%	0,13	9,46	9,43	9,40	9,58	157M	21.967
23/08/2021	-1,89%	-0,18	9,33	9,54	9,30	9,58	102M	13.793
20/08/2021	1,93%	0,18	9,51	9,20	9,20	9,53	132M	23.273
19/08/2021	0,76%	0,07	9,33	9,16	9,10	9,40	152M	23.545
18/08/2021	0,22%	0,02	9,26	9,32	9,16	9,40	186M	52.709
17/08/2021	-2,63%	-0,25	9,24	9,42	9,09	9,42	166M	24.113
16/08/2021	-1,15%	-0,11	9,49	9,57	9,36	9,62	149M	24.130
13/08/2021	-1,13%	-0,11	9,60	9,68	9,43	9,74	148M	24.600
12/08/2021	-1,92%	-0,19	9,71	9,84	9,67	9,85	128M	17.435
11/08/2021	-0,10%	-0,01	9,90	9,87	9,78	9,99	93M	13.761
10/08/2021	-1,78%	-0,18	9,91	10,13	9,85	10,23	154M	20.640
09/08/2021	0,30%	0,03	10,09	10,06	10,03	10,26	123M	15.977
06/08/2021	0,80%	0,08	10,06	10,00	9,93	10,23	143M	20.387
05/08/2021	-0,80%	-0,08	9,98	10,14	9,90	10,24	111M	21.213
04/08/2021	-1,47%	-0,15	10,06	10,10	9,99	10,33	114M	17.104
03/08/2021	0,00%	0,00	10,21	10,21	9,90	10,23	132M	26.513
02/08/2021	1,79%	0,18	10,21	10,20	10,18	10,36	124M	19.458
30/07/2021	-3,93%	-0,41	10,03	10,35	10,01	10,50	157M	23.956
29/07/2021	1,85%	0,19	10,44	10,35	10,35	10,55	98M	15.475
28/07/2021	0,69%	0,07	10,25	10,23	10,17	10,37	122M	20.834
27/07/2021	-0,97%	-0,10	10,18	10,22	10,03	10,30	127M	17.491
26/07/2021	-0,48%	-0,05	10,28	10,37	10,18	10,40	92M	15.865
23/07/2021	-2,09%	-0,22	10,33	10,57	10,27	10,60	145M	18.308
22/07/2021	0,09%	0,01	10,55	10,55	10,47	10,71	97M	15.753
21/07/2021	-0,57%	-0,06	10,54	10,59	10,45	10,69	104M	12.629
20/07/2021	2,02%	0,21	10,60	10,41	10,34	10,68	103M	14.958
19/07/2021	-0,95%	-0,10	10,39	10,29	10,20	10,51	91M	14.791
16/07/2021	-0,85%	-0,09	10,49	10,64	10,42	10,71	107M	11.944
15/07/2021	-0,56%	-0,06	10,58	10,65	10,54	10,76	129M	16.741
14/07/2021	0,95%	0,10	10,64	10,69	10,53	10,78	152M	21.525
13/07/2021	2,63%	0,27	10,54	10,25	10,15	10,67	228M	31.667
12/07/2021	1,99%	0,20	10,27	10,11	10,01	10,44	196M	34.109
08/07/2021	0,50%	0,05	10,07	9,86	9,77	10,09	152M	29.324
07/07/2021	1,42%	0,14	10,02	10,00	9,86	10,09	122M	22.961
06/07/2021	-2,08%	-0,21	9,88	10,05	9,86	10,05	94M	19.034
05/07/2021	0,50%	0,05	10,09	10,06	10,00	10,39	164M	17.749
02/07/2021	1,21%	0,12	10,04	9,99	9,92	10,14	111M	19.510
01/07/2021	-2,17%	-0,22	9,92	10,20	9,83	10,22	166M	28.453
30/06/2021	0,20%	0,02	10,14	10,06	9,94	10,21	171M	28.140
29/06/2021	-2,60%	-0,27	10,12	10,30	9,94	10,30	272M	45.431
28/06/2021	-1,98%	-0,21	10,39	10,63	10,21	10,68	302M	38.628
25/06/2021	-3,55%	-0,39	10,60	11,00	10,54	11,02	226M	28.385
24/06/2021	0,92%	0,10	10,99	11,00	10,92	11,09	99M	19.782
23/06/2021	-1,18%	-0,13	10,89	10,99	10,81	11,18	191M	24.930
22/06/2021	-2,48%	-0,28	11,02	11,16	10,86	11,19	219M	29.974
21/06/2021	1,07%	0,12	11,30	11,19	11,16	11,36	138M	25.885
18/06/2021	-0,36%	-0,04	11,18	11,15	11,13	11,30	136M	16.833
17/06/2021	-1,41%	-0,16	11,22	11,29	11,14	11,43	107M	18.148
16/06/2021	-1,47%	-0,17	11,38	11,55	11,24	11,56	202M	33.791
15/06/2021	-1,70%	-0,20	11,55	11,79	11,47	11,84	133M	24.842
14/06/2021	4,26%	0,48	11,75	11,42	11,37	11,87	252M	33.658
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	-	-	9,06	8,59	8,55	9,22	267M	44.295

Date,Open,High,Low,Close,Volume
21-Sep-21,8.48,8.77,8.43,8.64,127038925
20-Sep-21,8.41,8.51,8.32,8.48,95351148
17-Sep-21,8.53,8.58,8.42,8.54,91982856
16-Sep-21,8.65,8.72,8.51,8.53,118691204
15-Sep-21,8.78,8.78,8.52,8.62,93069876
14-Sep-21,8.87,8.97,8.69,8.73,89364846
13-Sep-21,8.84,8.96,8.68,8.89,123038140
10-Sep-21,8.81,9.08,8.65,8.66,161534047
09-Sep-21,8.47,8.69,8.28,8.60,206608787
08-Sep-21,8.80,8.80,8.40,8.47,120692518
06-Sep-21,8.64,8.88,8.58,8.81,60605299
03-Sep-21,8.81,8.84,8.56,8.66,154718898
02-Sep-21,8.94,9.01,8.74,8.77,198488566
01-Sep-21,9.10,9.15,8.95,8.95,90905708
31-Aug-21,9.11,9.25,8.99,9.03,109028551
30-Aug-21,9.25,9.26,9.09,9.12,83229829
27-Aug-21,9.10,9.37,9.04,9.25,141354293
26-Aug-21,9.43,9.45,9.05,9.09,169849107
25-Aug-21,9.46,9.53,9.28,9.42,133052088
24-Aug-21,9.43,9.58,9.40,9.46,157250411
23-Aug-21,9.54,9.58,9.30,9.33,102480710
20-Aug-21,9.20,9.53,9.20,9.51,131617618
19-Aug-21,9.16,9.40,9.10,9.33,151830477
18-Aug-21,9.32,9.40,9.16,9.26,186466108
17-Aug-21,9.42,9.42,9.09,9.24,166173537
16-Aug-21,9.57,9.62,9.36,9.49,149026226
13-Aug-21,9.68,9.74,9.43,9.60,147997650
12-Aug-21,9.84,9.85,9.67,9.71,128219820
11-Aug-21,9.87,9.99,9.78,9.90,93296774
10-Aug-21,10.13,10.23,9.85,9.91,153536233
09-Aug-21,10.06,10.26,10.03,10.09,123494753
06-Aug-21,10.00,10.23,9.93,10.06,143031864
05-Aug-21,10.14,10.24,9.90,9.98,111112200
04-Aug-21,10.10,10.33,9.99,10.06,114481129
03-Aug-21,10.21,10.23,9.90,10.21,131828753
02-Aug-21,10.20,10.36,10.18,10.21,124124306
30-Jul-21,10.35,10.50,10.01,10.03,157153198
29-Jul-21,10.35,10.55,10.35,10.44,97919051
28-Jul-21,10.23,10.37,10.17,10.25,122271919
27-Jul-21,10.22,10.30,10.03,10.18,126941589
26-Jul-21,10.37,10.40,10.18,10.28,91593560
23-Jul-21,10.57,10.60,10.27,10.33,144542413
22-Jul-21,10.55,10.71,10.47,10.55,96822822
21-Jul-21,10.59,10.69,10.45,10.54,104079878
20-Jul-21,10.41,10.68,10.34,10.60,102648105
19-Jul-21,10.29,10.51,10.20,10.39,91168968
16-Jul-21,10.64,10.71,10.42,10.49,106819138
15-Jul-21,10.65,10.76,10.54,10.58,128983697
14-Jul-21,10.69,10.78,10.53,10.64,152150655
13-Jul-21,10.25,10.67,10.15,10.54,227930429
12-Jul-21,10.11,10.44,10.01,10.27,195993395
08-Jul-21,9.86,10.09,9.77,10.07,151576693
07-Jul-21,10.00,10.09,9.86,10.02,122021682
06-Jul-21,10.05,10.05,9.86,9.88,94149487
05-Jul-21,10.06,10.39,10.00,10.09,163897729
02-Jul-21,9.99,10.14,9.92,10.04,110784934
01-Jul-21,10.20,10.22,9.83,9.92,166289069
30-Jun-21,10.06,10.21,9.94,10.14,170673194
29-Jun-21,10.30,10.30,9.94,10.12,271990649
28-Jun-21,10.63,10.68,10.21,10.39,301776103
25-Jun-21,11.00,11.02,10.54,10.60,225566591
24-Jun-21,11.00,11.09,10.92,10.99,98895772
23-Jun-21,10.99,11.18,10.81,10.89,191448500
22-Jun-21,11.16,11.19,10.86,11.02,218903858
21-Jun-21,11.19,11.36,11.16,11.30,138194816
18-Jun-21,11.15,11.30,11.13,11.18,135840043
17-Jun-21,11.29,11.43,11.14,11.22,106728905
16-Jun-21,11.55,11.56,11.24,11.38,201564915
15-Jun-21,11.79,11.84,11.47,11.55,132924330
14-Jun-21,11.42,11.87,11.37,11.75,252170554
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

*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: BRML3

cotações, gráficos e mais...