Cotação atual, histórico e gráfico do papel: BRML3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 17/01/2019 | 2,20% | 0,29 | 13,49 | 13,20 | 13,16 | 13,53 | 202M | 34.115 |
| 16/01/2019 | -0,60% | -0,08 | 13,20 | 13,26 | 13,18 | 13,36 | 65M | 13.715 |
| 15/01/2019 | -0,15% | -0,02 | 13,28 | 13,31 | 13,14 | 13,37 | 68M | 14.491 |
| 14/01/2019 | 0,53% | 0,07 | 13,30 | 13,24 | 13,21 | 13,38 | 87M | 17.586 |
| 11/01/2019 | -0,82% | -0,11 | 13,23 | 13,30 | 13,19 | 13,45 | 92M | 24.946 |
| 10/01/2019 | -0,74% | -0,10 | 13,34 | 13,40 | 13,32 | 13,47 | 75M | 18.720 |
| 09/01/2019 | 1,59% | 0,21 | 13,44 | 13,20 | 13,20 | 13,54 | 103M | 25.013 |
| 08/01/2019 | 0,15% | 0,02 | 13,23 | 13,26 | 13,10 | 13,30 | 60M | 13.718 |
| 07/01/2019 | -0,60% | -0,08 | 13,21 | 13,16 | 12,98 | 13,30 | 60M | 16.433 |
| 04/01/2019 | -1,92% | -0,26 | 13,29 | 13,42 | 13,29 | 13,59 | 150M | 26.450 |
| 03/01/2019 | 0,67% | 0,09 | 13,55 | 13,46 | 13,22 | 13,56 | 124M | 26.963 |
| 02/01/2019 | 2,98% | 0,39 | 13,46 | 13,07 | 12,96 | 13,51 | 190M | 31.546 |
| 28/12/2018 | 1,48% | 0,19 | 13,07 | 12,98 | 12,76 | 13,10 | 106M | 18.620 |
| 27/12/2018 | 1,50% | 0,19 | 12,88 | 12,60 | 12,55 | 12,98 | 76M | 20.364 |
| 26/12/2018 | -0,08% | -0,01 | 12,69 | 12,53 | 12,51 | 12,77 | 50M | 10.390 |
| 21/12/2018 | -0,39% | -0,05 | 12,70 | 12,70 | 12,69 | 12,99 | 82M | 10.164 |
| 20/12/2018 | -0,55% | -0,07 | 12,75 | 12,87 | 12,61 | 12,97 | 66M | 15.979 |
| 19/12/2018 | 0,47% | 0,06 | 12,82 | 12,89 | 12,74 | 13,15 | 94M | 22.288 |
| 18/12/2018 | -1,09% | -0,14 | 12,76 | 12,90 | 12,73 | 13,03 | 70M | 12.509 |
| 17/12/2018 | -1,60% | -0,21 | 12,90 | 13,12 | 12,86 | 13,26 | 109M | 16.048 |
| 14/12/2018 | -0,23% | -0,03 | 13,11 | 13,10 | 13,00 | 13,41 | 77M | 12.501 |
| 13/12/2018 | -0,30% | -0,04 | 13,14 | 13,30 | 13,12 | 13,37 | 82M | 15.753 |
| 12/12/2018 | 3,21% | 0,41 | 13,18 | 12,91 | 12,91 | 13,40 | 139M | 33.338 |
| 11/12/2018 | 0,55% | 0,07 | 12,77 | 12,82 | 12,45 | 12,91 | 98M | 23.720 |
| 10/12/2018 | -2,76% | -0,36 | 12,70 | 12,97 | 12,63 | 13,04 | 110M | 17.753 |
| 07/12/2018 | 1,79% | 0,23 | 13,06 | 12,81 | 12,77 | 13,17 | 107M | 17.286 |
| 06/12/2018 | -1,31% | -0,17 | 12,83 | 12,82 | 12,77 | 13,04 | 99M | 20.824 |
| 05/12/2018 | -1,07% | -0,14 | 13,00 | 13,14 | 12,96 | 13,26 | 61M | 16.345 |
| 04/12/2018 | 0,31% | 0,04 | 13,14 | 13,03 | 12,89 | 13,27 | 96M | 22.177 |
| 03/12/2018 | 0,69% | 0,09 | 13,10 | 13,13 | 12,94 | 13,27 | 135M | 24.555 |
| 30/11/2018 | 0,39% | 0,05 | 13,01 | 12,94 | 12,78 | 13,02 | 85M | 15.361 |
| 29/11/2018 | 0,86% | 0,11 | 12,96 | 12,71 | 12,71 | 13,03 | 120M | 24.303 |
| 28/11/2018 | 1,42% | 0,18 | 12,85 | 12,69 | 12,64 | 13,05 | 135M | 26.897 |
| 27/11/2018 | 3,43% | 0,42 | 12,67 | 12,29 | 12,21 | 12,80 | 115M | 29.962 |
| 26/11/2018 | -0,41% | -0,05 | 12,25 | 12,39 | 12,20 | 12,55 | 95M | 18.428 |
| 23/11/2018 | 0,65% | 0,08 | 12,30 | 12,29 | 12,04 | 12,37 | 55M | 14.451 |
| 22/11/2018 | 0,16% | 0,02 | 12,22 | 12,14 | 12,12 | 12,28 | 24M | 6.935 |
| 21/11/2018 | -0,41% | -0,05 | 12,20 | 12,05 | 12,05 | 12,35 | 55M | 13.245 |
| 19/11/2018 | -2,16% | -0,27 | 12,25 | 12,53 | 12,25 | 12,53 | 47M | 12.457 |
| 16/11/2018 | 3,47% | 0,42 | 12,52 | 12,18 | 12,04 | 12,55 | 112M | 29.050 |
| 14/11/2018 | 6,05% | 0,69 | 12,10 | 11,58 | 11,58 | 12,10 | 128M | 26.663 |
| 13/11/2018 | -1,30% | -0,15 | 11,41 | 11,62 | 11,41 | 11,67 | 53M | 14.622 |
| 12/11/2018 | -1,03% | -0,12 | 11,56 | 11,60 | 11,56 | 11,77 | 79M | 12.530 |
| 09/11/2018 | -0,09% | -0,01 | 11,68 | 11,69 | 11,51 | 11,80 | 64M | 17.005 |
| 08/11/2018 | -1,76% | -0,21 | 11,69 | 12,00 | 11,69 | 12,06 | 89M | 13.924 |
| 07/11/2018 | -1,41% | -0,17 | 11,90 | 12,09 | 11,86 | 12,20 | 68M | 16.629 |
| 06/11/2018 | -2,58% | -0,32 | 12,07 | 12,25 | 12,07 | 12,32 | 67M | 15.344 |
| 05/11/2018 | -1,67% | -0,21 | 12,39 | 12,66 | 12,38 | 12,69 | 70M | 16.218 |
| 01/11/2018 | -0,79% | -0,10 | 12,60 | 12,77 | 12,57 | 13,00 | 115M | 20.881 |
| 31/10/2018 | 1,76% | 0,22 | 12,70 | 12,64 | 12,52 | 12,82 | 272M | 22.512 |
| 30/10/2018 | 5,14% | 0,61 | 12,48 | 12,04 | 11,92 | 12,73 | 128M | 32.803 |
| 29/10/2018 | -1,08% | -0,13 | 11,87 | 12,30 | 11,76 | 12,53 | 207M | 45.178 |
| 26/10/2018 | 2,74% | 0,32 | 12,00 | 11,65 | 11,63 | 12,00 | 112M | 30.479 |
| 25/10/2018 | 2,28% | 0,26 | 11,68 | 11,57 | 11,40 | 11,72 | 65M | 15.209 |
| 24/10/2018 | -2,48% | -0,29 | 11,42 | 11,75 | 11,33 | 11,78 | 70M | 16.875 |
| 23/10/2018 | 0,34% | 0,04 | 11,71 | 11,48 | 11,41 | 11,78 | 70M | 16.516 |
| 22/10/2018 | 1,39% | 0,16 | 11,67 | 11,67 | 11,57 | 11,80 | 73M | 15.625 |
| 19/10/2018 | 0,44% | 0,05 | 11,51 | 11,57 | 11,45 | 11,67 | 50M | 11.683 |
| 18/10/2018 | -2,96% | -0,35 | 11,46 | 11,70 | 11,46 | 11,83 | 83M | 12.899 |
| 17/10/2018 | 1,37% | 0,16 | 11,81 | 11,58 | 11,53 | 11,82 | 148M | 20.059 |
| 16/10/2018 | 5,24% | 0,58 | 11,65 | 11,21 | 11,20 | 11,67 | 105M | 16.725 |
| 15/10/2018 | -2,21% | -0,25 | 11,07 | 11,21 | 11,07 | 11,48 | 83M | 20.792 |
| 11/10/2018 | -0,53% | -0,06 | 11,32 | 11,50 | 11,30 | 11,61 | 67M | 17.017 |
| 10/10/2018 | -1,04% | -0,12 | 11,38 | 11,25 | 11,20 | 11,47 | 91M | 16.291 |
| 09/10/2018 | 2,68% | 0,30 | 11,50 | 11,16 | 11,16 | 11,55 | 149M | 28.949 |
| 08/10/2018 | 6,77% | 0,71 | 11,20 | 11,26 | 11,13 | 11,74 | 187M | 36.355 |
| 05/10/2018 | -1,78% | -0,19 | 10,49 | 10,70 | 10,31 | 10,83 | 103M | 24.905 |
| 04/10/2018 | 2,20% | 0,23 | 10,68 | 10,49 | 10,11 | 10,70 | 75M | 20.921 |
| 03/10/2018 | 4,19% | 0,42 | 10,45 | 10,40 | 10,22 | 10,77 | 153M | 31.585 |
| 02/10/2018 | 4,37% | 0,42 | 10,03 | 9,80 | 9,79 | 10,22 | 85M | 31.272 |
| 01/10/2018 | -0,10% | -0,01 | 9,61 | 9,57 | 9,50 | 9,67 | 26M | 7.027 |
| 28/09/2018 | -2,04% | -0,20 | 9,62 | 9,67 | 9,57 | 9,75 | 33M | 10.065 |
| 27/09/2018 | 2,51% | 0,24 | 9,82 | 9,58 | 9,58 | 9,84 | 42M | 13.605 |
| 26/09/2018 | 1,38% | 0,13 | 9,58 | 9,50 | 9,48 | 9,72 | 36M | 13.150 |
| 25/09/2018 | -0,53% | -0,05 | 9,45 | 9,41 | 9,31 | 9,50 | 39M | 8.242 |
| 24/09/2018 | -3,85% | -0,38 | 9,50 | 9,90 | 9,45 | 9,90 | 39M | 10.632 |
| 21/09/2018 | 2,28% | 0,22 | 9,88 | 9,77 | 9,70 | 10,04 | 57M | 11.986 |
Date,Open,High,Low,Close,Volume
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-19,13.20,13.53,13.16,13.49,202425467
16-Jan-19,13.26,13.36,13.18,13.20,64585344
15-Jan-19,13.31,13.37,13.14,13.28,67702190
14-Jan-19,13.24,13.38,13.21,13.30,86678774
11-Jan-19,13.30,13.45,13.19,13.23,91932045
10-Jan-19,13.40,13.47,13.32,13.34,75253153
09-Jan-19,13.20,13.54,13.20,13.44,102976177
08-Jan-19,13.26,13.30,13.10,13.23,59513306
07-Jan-19,13.16,13.30,12.98,13.21,60040374
04-Jan-19,13.42,13.59,13.29,13.29,149548487
03-Jan-19,13.46,13.56,13.22,13.55,124409124
02-Jan-19,13.07,13.51,12.96,13.46,189896259
28-Dec-18,12.98,13.10,12.76,13.07,105885904
27-Dec-18,12.60,12.98,12.55,12.88,75973716
26-Dec-18,12.53,12.77,12.51,12.69,49505471
21-Dec-18,12.70,12.99,12.69,12.70,81919179
20-Dec-18,12.87,12.97,12.61,12.75,65761286
19-Dec-18,12.89,13.15,12.74,12.82,93877292
18-Dec-18,12.90,13.03,12.73,12.76,69790984
17-Dec-18,13.12,13.26,12.86,12.90,109267401
14-Dec-18,13.10,13.41,13.00,13.11,77452797
13-Dec-18,13.30,13.37,13.12,13.14,81906954
12-Dec-18,12.91,13.40,12.91,13.18,138508337
11-Dec-18,12.82,12.91,12.45,12.77,98484229
10-Dec-18,12.97,13.04,12.63,12.70,109947090
07-Dec-18,12.81,13.17,12.77,13.06,107275745
06-Dec-18,12.82,13.04,12.77,12.83,99325658
05-Dec-18,13.14,13.26,12.96,13.00,60784961
04-Dec-18,13.03,13.27,12.89,13.14,95861596
03-Dec-18,13.13,13.27,12.94,13.10,135397071
30-Nov-18,12.94,13.02,12.78,13.01,85436541
29-Nov-18,12.71,13.03,12.71,12.96,120439170
28-Nov-18,12.69,13.05,12.64,12.85,135119030
27-Nov-18,12.29,12.80,12.21,12.67,114612720
26-Nov-18,12.39,12.55,12.20,12.25,95108781
23-Nov-18,12.29,12.37,12.04,12.30,55025516
22-Nov-18,12.14,12.28,12.12,12.22,24398334
21-Nov-18,12.05,12.35,12.05,12.20,55110686
19-Nov-18,12.53,12.53,12.25,12.25,47431995
16-Nov-18,12.18,12.55,12.04,12.52,111672212
14-Nov-18,11.58,12.10,11.58,12.10,128353848
13-Nov-18,11.62,11.67,11.41,11.41,53280178
12-Nov-18,11.60,11.77,11.56,11.56,79047208
09-Nov-18,11.69,11.80,11.51,11.68,64193858
08-Nov-18,12.00,12.06,11.69,11.69,89454741
07-Nov-18,12.09,12.20,11.86,11.90,67750257
06-Nov-18,12.25,12.32,12.07,12.07,67370181
05-Nov-18,12.66,12.69,12.38,12.39,70171443
01-Nov-18,12.77,13.00,12.57,12.60,114789344
31-Oct-18,12.64,12.82,12.52,12.70,272196016
30-Oct-18,12.04,12.73,11.92,12.48,127782417
29-Oct-18,12.30,12.53,11.76,11.87,207035476
26-Oct-18,11.65,12.00,11.63,12.00,111716656
25-Oct-18,11.57,11.72,11.40,11.68,64817901
24-Oct-18,11.75,11.78,11.33,11.42,69623440
23-Oct-18,11.48,11.78,11.41,11.71,69900529
22-Oct-18,11.67,11.80,11.57,11.67,72521865
19-Oct-18,11.57,11.67,11.45,11.51,50495673
18-Oct-18,11.70,11.83,11.46,11.46,82661281
17-Oct-18,11.58,11.82,11.53,11.81,148116377
16-Oct-18,11.21,11.67,11.20,11.65,105253991
15-Oct-18,11.21,11.48,11.07,11.07,82851418
11-Oct-18,11.50,11.61,11.30,11.32,66884564
10-Oct-18,11.25,11.47,11.20,11.38,90549326
09-Oct-18,11.16,11.55,11.16,11.50,149257108
08-Oct-18,11.26,11.74,11.13,11.20,187021619
05-Oct-18,10.70,10.83,10.31,10.49,102989429
04-Oct-18,10.49,10.70,10.11,10.68,75477126
03-Oct-18,10.40,10.77,10.22,10.45,152578405
02-Oct-18,9.80,10.22,9.79,10.03,84978093
01-Oct-18,9.57,9.67,9.50,9.61,26292595
28-Sep-18,9.67,9.75,9.57,9.62,32938209
27-Sep-18,9.58,9.84,9.58,9.82,42275627
26-Sep-18,9.50,9.72,9.48,9.58,36118872
25-Sep-18,9.41,9.50,9.31,9.45,39289737
24-Sep-18,9.90,9.90,9.45,9.50,38504857
21-Sep-18,9.77,10.04,9.70,9.88,57286731
20-Sep-18,9.75,9.78,9.60,9.66,57286731
19-Sep-18,9.70,9.86,9.57,9.65,57286731
18-Sep-18,9.62,9.90,9.60,9.83,57286731
17-Sep-18,9.32,9.69,9.30,9.61,57286731
14-Sep-18,9.32,9.49,9.09,9.32,57286731
13-Sep-18,9.38,9.53,9.31,9.36,57286731
12-Sep-18,9.14,9.50,9.10,9.39,57286731
11-Sep-18,9.22,9.27,9.05,9.05,57286731
10-Sep-18,9.30,9.45,9.11,9.44,57286731
06-Sep-18,9.14,9.33,8.98,9.30,57286731
05-Sep-18,9.09,9.11,8.92,9.01,57286731
04-Sep-18,9.19,9.23,8.96,9.00,57286731
03-Sep-18,9.06,9.18,8.99,9.12,57286731
31-Aug-18,9.13,9.33,9.02,9.15,57286731
30-Aug-18,9.39,9.47,9.10,9.20,57286731
29-Aug-18,9.44,9.55,9.37,9.48,57286731
28-Aug-18,9.38,9.45,9.22,9.43,57286731
27-Aug-18,9.17,9.55,9.16,9.45,57286731
24-Aug-18,9.17,9.34,8.91,9.18,57286731
23-Aug-18,9.35,9.41,9.02,9.08,57286731
22-Aug-18,9.11,9.36,9.04,9.36,57286731
21-Aug-18,9.36,9.40,9.08,9.16,57286731
20-Aug-18,9.40,9.58,9.30,9.41,57286731
17-Aug-18,9.57,9.65,9.43,9.43,57286731
16-Aug-18,9.72,9.92,9.60,9.68,57286731
15-Aug-18,9.65,9.77,9.52,9.73,57286731
14-Aug-18,9.65,9.92,9.63,9.80,57286731
13-Aug-18,9.50,9.65,9.39,9.56,57286731
10-Aug-18,9.84,9.84,9.45,9.51,57286731
09-Aug-18,9.80,9.85,9.42,9.68,57286731
08-Aug-18,10.13,10.19,9.75,9.81,57286731
07-Aug-18,10.47,10.47,10.04,10.14,57286731
06-Aug-18,10.54,10.60,10.34,10.39,57286731
*exoneração de responsabilidade