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
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	4,29%	0,45	10,93	10,70	10,48	11,03	127M	32.074
03/07/2020	1,75%	0,18	10,48	10,31	10,22	10,56	55M	14.031
02/07/2020	-0,87%	-0,09	10,30	10,60	10,29	10,74	90M	23.169
01/07/2020	3,08%	0,31	10,39	10,13	10,06	10,46	112M	26.770
30/06/2020	-0,69%	-0,07	10,08	10,16	9,99	10,41	157M	34.065
29/06/2020	5,29%	0,51	10,15	9,70	9,52	10,15	154M	29.460
26/06/2020	-5,49%	-0,56	9,64	10,19	9,59	10,25	178M	33.331
25/06/2020	-1,35%	-0,14	10,20	10,35	10,09	10,43	117M	27.902
24/06/2020	-1,34%	-0,14	10,34	10,43	10,01	10,60	125M	29.843
23/06/2020	-1,13%	-0,12	10,48	10,81	10,41	10,87	97M	27.122
22/06/2020	-1,12%	-0,12	10,60	10,80	10,44	10,94	117M	21.708
19/06/2020	1,52%	0,16	10,72	10,73	10,71	11,05	190M	29.455
18/06/2020	-0,75%	-0,08	10,56	10,62	10,51	11,03	130M	33.588
17/06/2020	2,60%	0,27	10,64	10,48	10,37	10,80	149M	25.480
16/06/2020	-1,24%	-0,13	10,37	10,89	10,30	11,04	115M	36.698
15/06/2020	-2,69%	-0,29	10,50	10,34	10,09	10,65	141M	61.103
12/06/2020	-3,32%	-0,37	10,79	10,68	10,54	11,22	199M	49.599
10/06/2020	-5,18%	-0,61	11,16	12,20	11,00	12,20	306M	76.334
09/06/2020	2,88%	0,33	11,77	11,22	11,06	12,07	277M	48.930
08/06/2020	4,95%	0,54	11,44	11,29	11,20	11,49	160M	27.556
05/06/2020	-0,64%	-0,07	10,90	11,41	10,90	11,65	218M	59.384
04/06/2020	-2,32%	-0,26	10,97	11,29	10,86	11,39	118M	32.152
03/06/2020	7,77%	0,81	11,23	10,60	10,55	11,39	245M	52.712
02/06/2020	-0,10%	-0,01	10,42	10,39	10,17	10,56	220M	50.424
01/06/2020	6,32%	0,62	10,43	9,75	9,71	10,43	123M	40.676
29/05/2020	-1,41%	-0,14	9,81	9,95	9,46	10,04	190M	41.791
28/05/2020	-4,88%	-0,51	9,95	10,37	9,95	10,38	148M	33.344
27/05/2020	4,29%	0,43	10,46	10,20	9,95	10,48	144M	29.936
26/05/2020	-1,47%	-0,15	10,03	10,42	9,84	10,51	183M	31.926
25/05/2020	5,49%	0,53	10,18	10,11	10,11	10,61	121M	27.002
22/05/2020	-5,48%	-0,56	9,65	10,09	9,65	10,17	99M	24.902
21/05/2020	7,81%	0,74	10,21	9,51	9,50	10,45	292M	74.017
20/05/2020	4,64%	0,42	9,47	9,30	9,04	9,88	184M	48.512
19/05/2020	0,56%	0,05	9,05	8,98	8,79	9,38	153M	46.810
18/05/2020	7,14%	0,60	9,00	8,76	8,52	9,02	121M	27.453
15/05/2020	-2,44%	-0,21	8,40	8,40	8,15	8,67	115M	35.940
14/05/2020	7,76%	0,62	8,61	7,75	7,75	8,61	166M	33.362
13/05/2020	2,17%	0,17	7,99	7,90	7,71	8,04	141M	28.729
12/05/2020	-1,64%	-0,13	7,82	8,00	7,82	8,41	237M	41.661
11/05/2020	-2,81%	-0,23	7,95	8,15	7,84	8,22	105M	39.821
08/05/2020	0,49%	0,04	8,18	8,38	7,98	8,46	122M	35.612
07/05/2020	-6,86%	-0,60	8,14	8,89	8,13	8,89	215M	64.724
06/05/2020	-3,96%	-0,36	8,74	9,15	8,66	9,26	136M	52.466
05/05/2020	-2,67%	-0,25	9,10	9,50	9,10	9,57	70M	21.381
04/05/2020	-6,87%	-0,69	9,35	9,52	9,22	9,60	155M	60.651
30/04/2020	-5,90%	-0,63	10,04	10,35	9,82	10,51	336M	84.443
29/04/2020	3,09%	0,32	10,67	10,45	10,32	10,87	128M	25.184
28/04/2020	8,38%	0,80	10,35	9,82	9,74	10,35	180M	48.992
27/04/2020	2,69%	0,25	9,55	9,57	9,31	9,70	103M	29.045
24/04/2020	-12,35%	-1,31	9,30	10,29	8,99	10,32	251M	69.965
23/04/2020	1,34%	0,14	10,61	10,68	10,21	11,07	251M	43.461
22/04/2020	3,15%	0,32	10,47	10,21	10,18	10,56	178M	36.119
20/04/2020	5,84%	0,56	10,15	9,26	9,21	10,18	131M	28.554
17/04/2020	2,24%	0,21	9,59	9,56	9,17	9,84	161M	32.469
16/04/2020	-	-	9,38	9,42	8,95	9,48	139M	28.317

Date,Open,High,Low,Close,Volume
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
03-Jul-20,10.31,10.56,10.22,10.48,55045427
02-Jul-20,10.60,10.74,10.29,10.30,89850433
01-Jul-20,10.13,10.46,10.06,10.39,111876065
30-Jun-20,10.16,10.41,9.99,10.08,156870777
29-Jun-20,9.70,10.15,9.52,10.15,154106160
26-Jun-20,10.19,10.25,9.59,9.64,178425320
25-Jun-20,10.35,10.43,10.09,10.20,117462339
24-Jun-20,10.43,10.60,10.01,10.34,125280011
23-Jun-20,10.81,10.87,10.41,10.48,96517454
22-Jun-20,10.80,10.94,10.44,10.60,116834962
19-Jun-20,10.73,11.05,10.71,10.72,190049235
18-Jun-20,10.62,11.03,10.51,10.56,130041593
17-Jun-20,10.48,10.80,10.37,10.64,149313086
16-Jun-20,10.89,11.04,10.30,10.37,114929998
15-Jun-20,10.34,10.65,10.09,10.50,141248250
12-Jun-20,10.68,11.22,10.54,10.79,198564309
10-Jun-20,12.20,12.20,11.00,11.16,306222885
09-Jun-20,11.22,12.07,11.06,11.77,277460490
08-Jun-20,11.29,11.49,11.20,11.44,159578078
05-Jun-20,11.41,11.65,10.90,10.90,217907975
04-Jun-20,11.29,11.39,10.86,10.97,118227494
03-Jun-20,10.60,11.39,10.55,11.23,245480923
02-Jun-20,10.39,10.56,10.17,10.42,220012095
01-Jun-20,9.75,10.43,9.71,10.43,122537073
29-May-20,9.95,10.04,9.46,9.81,189655110
28-May-20,10.37,10.38,9.95,9.95,148136640
27-May-20,10.20,10.48,9.95,10.46,143632467
26-May-20,10.42,10.51,9.84,10.03,183010253
25-May-20,10.11,10.61,10.11,10.18,120927151
22-May-20,10.09,10.17,9.65,9.65,98988047
21-May-20,9.51,10.45,9.50,10.21,291500721
20-May-20,9.30,9.88,9.04,9.47,183637189
19-May-20,8.98,9.38,8.79,9.05,152684415
18-May-20,8.76,9.02,8.52,9.00,121407285
15-May-20,8.40,8.67,8.15,8.40,115165161
14-May-20,7.75,8.61,7.75,8.61,166264445
13-May-20,7.90,8.04,7.71,7.99,141437718
12-May-20,8.00,8.41,7.82,7.82,237477806
11-May-20,8.15,8.22,7.84,7.95,105304655
08-May-20,8.38,8.46,7.98,8.18,121520512
07-May-20,8.89,8.89,8.13,8.14,214550947
06-May-20,9.15,9.26,8.66,8.74,136114733
05-May-20,9.50,9.57,9.10,9.10,69560879
04-May-20,9.52,9.60,9.22,9.35,155101889
30-Apr-20,10.35,10.51,9.82,10.04,336436692
29-Apr-20,10.45,10.87,10.32,10.67,128198157
28-Apr-20,9.82,10.35,9.74,10.35,180325646
27-Apr-20,9.57,9.70,9.31,9.55,102588868
24-Apr-20,10.29,10.32,8.99,9.30,251380076
23-Apr-20,10.68,11.07,10.21,10.61,251253793
22-Apr-20,10.21,10.56,10.18,10.47,177665110
20-Apr-20,9.26,10.18,9.21,10.15,131138507
17-Apr-20,9.56,9.84,9.17,9.59,161144517
16-Apr-20,9.42,9.48,8.95,9.38,139206584

*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...