Cotação atual, histórico e gráfico do papel: BRML3
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 |
| 14/06/2019 | 0,79% | 0,11 | 14,08 | 13,97 | 13,89 | 14,50 | 177M | 22.562 |
| 13/06/2019 | 4,25% | 0,57 | 13,97 | 13,47 | 13,44 | 14,08 | 137M | 22.370 |
| 12/06/2019 | 0,83% | 0,11 | 13,40 | 13,21 | 13,11 | 13,54 | 63M | 14.732 |
| 11/06/2019 | -0,45% | -0,06 | 13,29 | 13,40 | 13,27 | 13,52 | 54M | 13.295 |
| 10/06/2019 | -0,22% | -0,03 | 13,35 | 13,28 | 13,13 | 13,58 | 70M | 24.499 |
| 07/06/2019 | 4,29% | 0,55 | 13,38 | 12,91 | 12,85 | 13,46 | 82M | 20.141 |
| 06/06/2019 | 1,10% | 0,14 | 12,83 | 12,82 | 12,67 | 12,96 | 48M | 10.870 |
| 05/06/2019 | -2,01% | -0,26 | 12,69 | 12,96 | 12,56 | 13,11 | 76M | 20.975 |
| 04/06/2019 | 2,05% | 0,26 | 12,95 | 12,79 | 12,70 | 13,02 | 64M | 19.064 |
| 03/06/2019 | -0,94% | -0,12 | 12,69 | 12,90 | 12,59 | 12,97 | 67M | 16.678 |
| 31/05/2019 | -0,23% | -0,03 | 12,81 | 12,84 | 12,76 | 13,11 | 123M | 20.057 |
| 30/05/2019 | 1,82% | 0,23 | 12,84 | 12,60 | 12,43 | 12,91 | 89M | 14.450 |
| 29/05/2019 | 1,61% | 0,20 | 12,61 | 12,40 | 12,30 | 12,61 | 66M | 16.312 |
| 28/05/2019 | 2,31% | 0,28 | 12,41 | 12,15 | 12,03 | 12,44 | 156M | 20.776 |
| 27/05/2019 | 0,50% | 0,06 | 12,13 | 12,12 | 12,07 | 12,26 | 60M | 15.362 |
| 24/05/2019 | -0,25% | -0,03 | 12,07 | 12,10 | 11,91 | 12,21 | 156M | 16.709 |
| 23/05/2019 | 0,00% | 0,00 | 12,10 | 11,99 | 11,95 | 12,21 | 57M | 10.971 |
| 22/05/2019 | -0,90% | -0,11 | 12,10 | 12,32 | 12,03 | 12,33 | 49M | 13.012 |
| 21/05/2019 | 2,95% | 0,35 | 12,21 | 11,88 | 11,84 | 12,30 | 95M | 19.269 |
| 20/05/2019 | 3,49% | 0,40 | 11,86 | 11,53 | 11,42 | 11,95 | 93M | 23.410 |
| 17/05/2019 | -1,38% | -0,16 | 11,46 | 11,48 | 11,35 | 11,67 | 61M | 20.030 |
| 16/05/2019 | -1,44% | -0,17 | 11,62 | 11,63 | 11,49 | 11,70 | 76M | 26.069 |
| 15/05/2019 | -1,09% | -0,13 | 11,79 | 11,63 | 11,55 | 11,84 | 68M | 22.130 |
| 14/05/2019 | 1,02% | 0,12 | 11,92 | 11,86 | 11,70 | 12,02 | 72M | 21.873 |
| 13/05/2019 | -3,28% | -0,40 | 11,80 | 11,90 | 11,61 | 11,96 | 71M | 19.347 |
| 10/05/2019 | -0,41% | -0,05 | 12,20 | 12,20 | 11,93 | 12,31 | 58M | 17.146 |
| 09/05/2019 | 0,49% | 0,06 | 12,25 | 12,14 | 11,92 | 12,43 | 72M | 17.760 |
| 08/05/2019 | 0,74% | 0,09 | 12,19 | 12,17 | 12,11 | 12,41 | 72M | 21.348 |
| 07/05/2019 | -2,73% | -0,34 | 12,10 | 12,30 | 12,03 | 12,33 | 84M | 22.734 |
| 06/05/2019 | -1,66% | -0,21 | 12,44 | 12,50 | 12,30 | 12,52 | 46M | 10.961 |
| 03/05/2019 | 4,37% | 0,53 | 12,65 | 12,14 | 12,11 | 12,65 | 99M | 21.696 |
| 02/05/2019 | -1,46% | -0,18 | 12,12 | 12,22 | 12,08 | 12,29 | 37M | 8.873 |
| 30/04/2019 | -0,32% | -0,04 | 12,30 | 12,42 | 12,16 | 12,44 | 76M | 19.961 |
| 29/04/2019 | -1,28% | -0,16 | 12,34 | 12,50 | 12,32 | 12,63 | 39M | 12.616 |
| 26/04/2019 | 0,00% | 0,00 | 12,50 | 12,38 | 12,17 | 12,50 | 93M | 19.378 |
| 25/04/2019 | -0,16% | -0,02 | 12,50 | 12,46 | 12,26 | 12,54 | 80M | 24.076 |
| 24/04/2019 | -0,08% | -0,01 | 12,52 | 12,50 | 12,36 | 12,62 | 92M | 17.846 |
| 23/04/2019 | 1,29% | 0,16 | 12,53 | 12,51 | 12,37 | 12,66 | 64M | 17.778 |
| 22/04/2019 | 1,14% | 0,14 | 12,37 | 12,22 | 12,16 | 12,48 | 51M | 15.135 |
| 18/04/2019 | 0,99% | 0,12 | 12,23 | 12,04 | 11,96 | 12,41 | 90M | 15.015 |
| 17/04/2019 | 0,41% | 0,05 | 12,11 | 12,08 | 11,73 | 12,12 | 130M | 26.441 |
| 16/04/2019 | 3,34% | 0,39 | 12,06 | 11,67 | 11,60 | 12,15 | 107M | 26.776 |
| 15/04/2019 | 2,28% | 0,26 | 11,67 | 11,51 | 11,35 | 11,72 | 112M | 25.860 |
| 12/04/2019 | -4,12% | -0,49 | 11,41 | 11,69 | 11,41 | 11,77 | 143M | 25.241 |
| 11/04/2019 | -3,57% | -0,44 | 11,90 | 12,22 | 11,78 | 12,27 | 145M | 29.047 |
| 10/04/2019 | 1,90% | 0,23 | 12,34 | 12,10 | 12,03 | 12,36 | 91M | 22.105 |
| 09/04/2019 | -0,98% | -0,12 | 12,11 | 12,13 | 11,87 | 12,16 | 82M | 20.239 |
| 08/04/2019 | -2,39% | -0,30 | 12,23 | 12,59 | 12,10 | 12,59 | 85M | 18.626 |
| 05/04/2019 | 0,24% | 0,03 | 12,53 | 12,62 | 12,41 | 12,67 | 73M | 11.890 |
| 04/04/2019 | 1,96% | 0,24 | 12,50 | 12,30 | 12,22 | 12,55 | 60M | 12.454 |
| 03/04/2019 | -3,01% | -0,38 | 12,26 | 12,64 | 12,24 | 12,72 | 72M | 16.538 |
| 02/04/2019 | 1,44% | 0,18 | 12,64 | 12,59 | 12,29 | 12,67 | 30M | 7.335 |
| 01/04/2019 | -0,88% | -0,11 | 12,46 | 12,60 | 12,39 | 12,69 | 43M | 10.908 |
| 29/03/2019 | 0,96% | 0,12 | 12,57 | 12,44 | 12,37 | 12,68 | 108M | 25.987 |
| 28/03/2019 | 2,47% | 0,30 | 12,45 | 12,00 | 12,00 | 12,57 | 103M | 24.210 |
| 27/03/2019 | -3,88% | -0,49 | 12,15 | 12,40 | 12,01 | 12,40 | 104M | 25.755 |
| 26/03/2019 | 0,08% | 0,01 | 12,64 | 12,61 | 12,43 | 12,75 | 78M | 22.808 |
| 25/03/2019 | 0,96% | 0,12 | 12,63 | 12,42 | 12,38 | 12,79 | 82M | 18.977 |
| 22/03/2019 | -1,73% | -0,22 | 12,51 | 12,48 | 12,29 | 12,65 | 115M | 34.733 |
| 21/03/2019 | -1,01% | -0,13 | 12,73 | 12,73 | 12,55 | 12,81 | 84M | 25.046 |
| 20/03/2019 | -0,16% | -0,02 | 12,86 | 12,94 | 12,81 | 13,06 | 115M | 19.647 |
| 19/03/2019 | -1,00% | -0,13 | 12,88 | 13,05 | 12,88 | 13,22 | 97M | 16.481 |
| 18/03/2019 | -1,21% | -0,16 | 13,01 | 13,26 | 12,82 | 13,26 | 125M | 14.575 |
| 15/03/2019 | -2,23% | -0,30 | 13,17 | 13,41 | 13,11 | 13,63 | 126M | 16.888 |
| 14/03/2019 | -1,03% | -0,14 | 13,47 | 13,55 | 13,22 | 13,73 | 52M | 10.919 |
| 13/03/2019 | 1,11% | 0,15 | 13,61 | 13,41 | 13,26 | 13,73 | 104M | 21.892 |
| 12/03/2019 | -0,44% | -0,06 | 13,46 | 13,57 | 13,32 | 13,67 | 47M | 8.301 |
| 11/03/2019 | 2,11% | 0,28 | 13,52 | 13,19 | 13,19 | 13,55 | 80M | 17.316 |
| 08/03/2019 | 2,16% | 0,28 | 13,24 | 12,94 | 12,84 | 13,32 | 62M | 17.041 |
| 07/03/2019 | 0,47% | 0,06 | 12,96 | 13,01 | 12,76 | 13,08 | 79M | 19.587 |
| 06/03/2019 | -1,60% | -0,21 | 12,90 | 13,20 | 12,82 | 13,20 | 62M | 12.847 |
| 01/03/2019 | -2,09% | -0,28 | 13,11 | 13,33 | 13,08 | 13,48 | 69M | 15.093 |
| 28/02/2019 | -0,96% | -0,13 | 13,39 | 13,50 | 13,26 | 13,52 | 83M | 18.285 |
| 27/02/2019 | -0,59% | -0,08 | 13,52 | 13,53 | 13,16 | 13,56 | 126M | 25.172 |
| 26/02/2019 | -0,51% | -0,07 | 13,60 | 13,67 | 13,50 | 13,80 | 74M | 27.130 |
| 25/02/2019 | 1,11% | 0,15 | 13,67 | 13,60 | 13,50 | 13,75 | 55M | 12.458 |
| 22/02/2019 | 0,22% | 0,03 | 13,52 | 13,62 | 13,37 | 13,62 | 88M | 16.131 |
| 21/02/2019 | -0,22% | -0,03 | 13,49 | 13,62 | 13,35 | 13,64 | 81M | 14.928 |
| 20/02/2019 | -2,87% | -0,40 | 13,52 | 13,92 | 13,48 | 13,94 | 98M | 24.019 |
| 19/02/2019 | 0,51% | 0,07 | 13,92 | 13,90 | 13,75 | 13,99 | 53M | 11.433 |
| 18/02/2019 | 0,22% | 0,03 | 13,85 | 13,73 | 13,70 | 13,91 | 53M | 14.577 |
| 15/02/2019 | -0,58% | -0,08 | 13,82 | 13,90 | 13,72 | 13,98 | 74M | 18.562 |
| 14/02/2019 | 2,21% | 0,30 | 13,90 | 13,61 | 13,27 | 13,94 | 112M | 20.765 |
| 13/02/2019 | 0,29% | 0,04 | 13,60 | 13,58 | 13,46 | 13,75 | 116M | 27.513 |
| 12/02/2019 | -1,31% | -0,18 | 13,56 | 13,85 | 13,48 | 13,87 | 151M | 32.820 |
| 11/02/2019 | -1,22% | -0,17 | 13,74 | 13,92 | 13,64 | 14,03 | 53M | 10.608 |
| 08/02/2019 | 0,43% | 0,06 | 13,91 | 13,85 | 13,68 | 13,98 | 207M | 20.061 |
| 07/02/2019 | -1,77% | -0,25 | 13,85 | 14,10 | 13,74 | 14,25 | 79M | 16.299 |
| 06/02/2019 | -1,95% | -0,28 | 14,10 | 14,15 | 14,10 | 14,26 | 80M | 14.907 |
| 05/02/2019 | -0,14% | -0,02 | 14,38 | 14,38 | 14,16 | 14,40 | 62M | 15.124 |
| 04/02/2019 | 0,70% | 0,10 | 14,40 | 14,19 | 14,00 | 14,41 | 77M | 14.126 |
| 01/02/2019 | -1,72% | -0,25 | 14,30 | 14,51 | 14,27 | 14,61 | 79M | 13.167 |
| 31/01/2019 | 0,34% | 0,05 | 14,55 | 14,60 | 14,44 | 14,60 | 180M | 21.199 |
| 30/01/2019 | 0,00% | 0,00 | 14,50 | 14,50 | 14,36 | 14,57 | 81M | 20.453 |
| 29/01/2019 | 1,19% | 0,17 | 14,50 | 14,45 | 14,22 | 14,52 | 122M | 26.950 |
| 28/01/2019 | 0,49% | 0,07 | 14,33 | 14,20 | 14,07 | 14,51 | 119M | 25.456 |
| 24/01/2019 | 3,03% | 0,42 | 14,26 | 13,89 | 13,79 | 14,26 | 232M | 20.744 |
| 23/01/2019 | 2,44% | 0,33 | 13,84 | 13,60 | 13,48 | 13,94 | 165M | 23.235 |
| 22/01/2019 | -0,07% | -0,01 | 13,51 | 13,52 | 13,34 | 13,59 | 108M | 20.634 |
| 21/01/2019 | -0,52% | -0,07 | 13,52 | 13,66 | 13,25 | 13,66 | 49M | 9.908 |
| 18/01/2019 | 0,74% | 0,10 | 13,59 | 13,60 | 13,38 | 13,67 | 126M | 24.654 |
Date,Open,High,Low,Close,Volume
14-Jun-19,13.97,14.50,13.89,14.08,177273719
13-Jun-19,13.47,14.08,13.44,13.97,137319468
12-Jun-19,13.21,13.54,13.11,13.40,63402922
11-Jun-19,13.40,13.52,13.27,13.29,53511727
10-Jun-19,13.28,13.58,13.13,13.35,70158979
07-Jun-19,12.91,13.46,12.85,13.38,81890758
06-Jun-19,12.82,12.96,12.67,12.83,47668635
05-Jun-19,12.96,13.11,12.56,12.69,75988824
04-Jun-19,12.79,13.02,12.70,12.95,64264526
03-Jun-19,12.90,12.97,12.59,12.69,66931045
31-May-19,12.84,13.11,12.76,12.81,123008804
30-May-19,12.60,12.91,12.43,12.84,89077458
29-May-19,12.40,12.61,12.30,12.61,66036667
28-May-19,12.15,12.44,12.03,12.41,155706799
27-May-19,12.12,12.26,12.07,12.13,60098831
24-May-19,12.10,12.21,11.91,12.07,155682142
23-May-19,11.99,12.21,11.95,12.10,56573952
22-May-19,12.32,12.33,12.03,12.10,48734600
21-May-19,11.88,12.30,11.84,12.21,94549673
20-May-19,11.53,11.95,11.42,11.86,93262580
17-May-19,11.48,11.67,11.35,11.46,61200011
16-May-19,11.63,11.70,11.49,11.62,75823021
15-May-19,11.63,11.84,11.55,11.79,68137353
14-May-19,11.86,12.02,11.70,11.92,72364419
13-May-19,11.90,11.96,11.61,11.80,71101454
10-May-19,12.20,12.31,11.93,12.20,58171806
09-May-19,12.14,12.43,11.92,12.25,72118824
08-May-19,12.17,12.41,12.11,12.19,71966633
07-May-19,12.30,12.33,12.03,12.10,84142043
06-May-19,12.50,12.52,12.30,12.44,46122652
03-May-19,12.14,12.65,12.11,12.65,98588889
02-May-19,12.22,12.29,12.08,12.12,36926865
30-Apr-19,12.42,12.44,12.16,12.30,75988567
29-Apr-19,12.50,12.63,12.32,12.34,39152134
26-Apr-19,12.38,12.50,12.17,12.50,92987696
25-Apr-19,12.46,12.54,12.26,12.50,80454019
24-Apr-19,12.50,12.62,12.36,12.52,91507582
23-Apr-19,12.51,12.66,12.37,12.53,63830618
22-Apr-19,12.22,12.48,12.16,12.37,51446568
18-Apr-19,12.04,12.41,11.96,12.23,89722294
17-Apr-19,12.08,12.12,11.73,12.11,129571271
16-Apr-19,11.67,12.15,11.60,12.06,107475203
15-Apr-19,11.51,11.72,11.35,11.67,112089017
12-Apr-19,11.69,11.77,11.41,11.41,143423721
11-Apr-19,12.22,12.27,11.78,11.90,145241464
10-Apr-19,12.10,12.36,12.03,12.34,90904696
09-Apr-19,12.13,12.16,11.87,12.11,81520700
08-Apr-19,12.59,12.59,12.10,12.23,84768730
05-Apr-19,12.62,12.67,12.41,12.53,72931918
04-Apr-19,12.30,12.55,12.22,12.50,60253691
03-Apr-19,12.64,12.72,12.24,12.26,72321103
02-Apr-19,12.59,12.67,12.29,12.64,30388665
01-Apr-19,12.60,12.69,12.39,12.46,42747883
29-Mar-19,12.44,12.68,12.37,12.57,108041953
28-Mar-19,12.00,12.57,12.00,12.45,103176040
27-Mar-19,12.40,12.40,12.01,12.15,103542172
26-Mar-19,12.61,12.75,12.43,12.64,78213111
25-Mar-19,12.42,12.79,12.38,12.63,81756082
22-Mar-19,12.48,12.65,12.29,12.51,115324856
21-Mar-19,12.73,12.81,12.55,12.73,83816342
20-Mar-19,12.94,13.06,12.81,12.86,115057588
19-Mar-19,13.05,13.22,12.88,12.88,96874297
18-Mar-19,13.26,13.26,12.82,13.01,124864992
15-Mar-19,13.41,13.63,13.11,13.17,126227725
14-Mar-19,13.55,13.73,13.22,13.47,51873714
13-Mar-19,13.41,13.73,13.26,13.61,103567967
12-Mar-19,13.57,13.67,13.32,13.46,46689148
11-Mar-19,13.19,13.55,13.19,13.52,79510974
08-Mar-19,12.94,13.32,12.84,13.24,61956069
07-Mar-19,13.01,13.08,12.76,12.96,78648713
06-Mar-19,13.20,13.20,12.82,12.90,62302340
01-Mar-19,13.33,13.48,13.08,13.11,68625934
28-Feb-19,13.50,13.52,13.26,13.39,83209807
27-Feb-19,13.53,13.56,13.16,13.52,125819591
26-Feb-19,13.67,13.80,13.50,13.60,74092384
25-Feb-19,13.60,13.75,13.50,13.67,55478628
22-Feb-19,13.62,13.62,13.37,13.52,87587942
21-Feb-19,13.62,13.64,13.35,13.49,80693171
20-Feb-19,13.92,13.94,13.48,13.52,98459497
19-Feb-19,13.90,13.99,13.75,13.92,52646198
18-Feb-19,13.73,13.91,13.70,13.85,53337594
15-Feb-19,13.90,13.98,13.72,13.82,74351442
14-Feb-19,13.61,13.94,13.27,13.90,112351241
13-Feb-19,13.58,13.75,13.46,13.60,115861304
12-Feb-19,13.85,13.87,13.48,13.56,150665777
11-Feb-19,13.92,14.03,13.64,13.74,52725796
08-Feb-19,13.85,13.98,13.68,13.91,207039725
07-Feb-19,14.10,14.25,13.74,13.85,78647822
06-Feb-19,14.15,14.26,14.10,14.10,79817309
05-Feb-19,14.38,14.40,14.16,14.38,62172117
04-Feb-19,14.19,14.41,14.00,14.40,76539228
01-Feb-19,14.51,14.61,14.27,14.30,79362412
31-Jan-19,14.60,14.60,14.44,14.55,180161348
30-Jan-19,14.50,14.57,14.36,14.50,80580038
29-Jan-19,14.45,14.52,14.22,14.50,122181665
28-Jan-19,14.20,14.51,14.07,14.33,119183888
24-Jan-19,13.89,14.26,13.79,14.26,232395921
23-Jan-19,13.60,13.94,13.48,13.84,164999164
22-Jan-19,13.52,13.59,13.34,13.51,108352092
21-Jan-19,13.66,13.66,13.25,13.52,49114187
18-Jan-19,13.60,13.67,13.38,13.59,126256382
17-Jan-19,13.20,13.53,13.16,13.49,126256382
16-Jan-19,13.26,13.36,13.18,13.20,126256382
15-Jan-19,13.31,13.37,13.14,13.28,126256382
14-Jan-19,13.24,13.38,13.21,13.30,126256382
11-Jan-19,13.30,13.45,13.19,13.23,126256382
10-Jan-19,13.40,13.47,13.32,13.34,126256382
09-Jan-19,13.20,13.54,13.20,13.44,126256382
08-Jan-19,13.26,13.30,13.10,13.23,126256382
07-Jan-19,13.16,13.30,12.98,13.21,126256382
04-Jan-19,13.42,13.59,13.29,13.29,126256382
03-Jan-19,13.46,13.56,13.22,13.55,126256382
02-Jan-19,13.07,13.51,12.96,13.46,126256382
28-Dec-18,12.98,13.10,12.76,13.07,126256382
27-Dec-18,12.60,12.98,12.55,12.88,126256382
26-Dec-18,12.53,12.77,12.51,12.69,126256382
21-Dec-18,12.70,12.99,12.69,12.70,126256382
20-Dec-18,12.87,12.97,12.61,12.75,126256382
19-Dec-18,12.89,13.15,12.74,12.82,126256382
18-Dec-18,12.90,13.03,12.73,12.76,126256382
17-Dec-18,13.12,13.26,12.86,12.90,126256382
14-Dec-18,13.10,13.41,13.00,13.11,126256382
13-Dec-18,13.30,13.37,13.12,13.14,126256382
12-Dec-18,12.91,13.40,12.91,13.18,126256382
11-Dec-18,12.82,12.91,12.45,12.77,126256382
10-Dec-18,12.97,13.04,12.63,12.70,126256382
07-Dec-18,12.81,13.17,12.77,13.06,126256382
06-Dec-18,12.82,13.04,12.77,12.83,126256382
05-Dec-18,13.14,13.26,12.96,13.00,126256382
04-Dec-18,13.03,13.27,12.89,13.14,126256382
03-Dec-18,13.13,13.27,12.94,13.10,126256382
30-Nov-18,12.94,13.02,12.78,13.01,126256382
29-Nov-18,12.71,13.03,12.71,12.96,126256382
28-Nov-18,12.69,13.05,12.64,12.85,126256382
*exoneração de responsabilidade