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
18/10/2019	0,66%	0,10	15,17	14,98	14,89	15,17	81M	13.909
17/10/2019	0,74%	0,11	15,07	15,00	14,80	15,07	67M	11.741
16/10/2019	1,77%	0,26	14,96	14,62	14,56	15,00	117M	21.447
15/10/2019	2,15%	0,31	14,70	14,40	14,38	14,72	99M	14.393
14/10/2019	1,05%	0,15	14,39	14,30	14,15	14,46	53M	10.587
11/10/2019	2,37%	0,33	14,24	14,00	13,97	14,29	53M	11.908
10/10/2019	-1,77%	-0,25	13,91	14,20	13,87	14,31	94M	14.873
09/10/2019	2,61%	0,36	14,16	13,90	13,84	14,18	55M	12.387
08/10/2019	-0,07%	-0,01	13,80	13,82	13,74	14,02	48M	13.582
07/10/2019	-2,47%	-0,35	13,81	14,03	13,77	14,18	77M	18.389
04/10/2019	0,57%	0,08	14,16	14,01	13,83	14,19	74M	19.759
03/10/2019	1,37%	0,19	14,08	13,90	13,61	14,08	87M	18.790
02/10/2019	-2,25%	-0,32	13,89	14,01	13,82	14,08	86M	19.526
01/10/2019	-1,39%	-0,20	14,21	14,55	14,06	14,68	92M	17.734
30/09/2019	0,35%	0,05	14,41	14,42	14,33	14,57	177M	17.449
27/09/2019	-1,10%	-0,16	14,36	14,52	14,25	14,58	95M	14.464
26/09/2019	0,35%	0,05	14,52	14,43	14,37	14,68	77M	17.044
25/09/2019	-0,75%	-0,11	14,47	14,50	14,28	14,52	72M	15.796
24/09/2019	0,90%	0,13	14,58	14,52	14,26	14,59	67M	12.560
23/09/2019	-0,28%	-0,04	14,45	14,38	14,35	14,50	51M	10.492
20/09/2019	1,12%	0,16	14,49	14,45	14,20	14,49	141M	17.460
19/09/2019	3,24%	0,45	14,33	14,01	14,01	14,52	179M	35.063
18/09/2019	1,09%	0,15	13,88	13,75	13,58	13,88	57M	10.547
17/09/2019	2,92%	0,39	13,73	13,32	13,14	13,73	108M	19.902
16/09/2019	0,30%	0,04	13,34	13,49	13,08	13,49	66M	13.197
13/09/2019	-2,13%	-0,29	13,30	13,70	13,17	13,84	64M	14.158
12/09/2019	-2,09%	-0,29	13,59	14,06	13,57	14,18	178M	23.724
11/09/2019	4,20%	0,56	13,88	13,53	13,43	13,89	96M	16.335
10/09/2019	0,68%	0,09	13,32	13,24	13,10	13,40	68M	19.487
09/09/2019	-2,58%	-0,35	13,23	13,52	13,08	13,63	94M	19.019
06/09/2019	-0,80%	-0,11	13,58	13,79	13,51	13,86	74M	13.405
05/09/2019	0,81%	0,11	13,69	13,64	13,47	13,72	104M	20.698
04/09/2019	-0,22%	-0,03	13,58	13,75	13,40	13,81	88M	15.333
03/09/2019	-1,38%	-0,19	13,61	13,79	13,44	13,92	76M	16.680
02/09/2019	2,37%	0,32	13,80	13,52	13,50	13,84	99M	22.988
30/08/2019	-2,25%	-0,31	13,48	13,88	13,48	13,98	201M	22.392
29/08/2019	0,00%	0,00	13,79	13,87	13,74	14,13	106M	19.239
28/08/2019	1,03%	0,14	13,79	13,56	13,51	13,89	105M	19.709
27/08/2019	0,74%	0,10	13,65	13,55	13,50	13,88	153M	22.304
26/08/2019	-1,81%	-0,25	13,55	13,84	13,48	13,88	72M	17.713
23/08/2019	-1,99%	-0,28	13,80	13,98	13,68	14,11	102M	23.802
22/08/2019	-0,85%	-0,12	14,08	14,18	13,83	14,22	171M	27.647
21/08/2019	1,00%	0,14	14,20	14,25	13,96	14,25	202M	18.022
20/08/2019	0,07%	0,01	14,06	14,06	13,81	14,14	124M	19.640
19/08/2019	-2,16%	-0,31	14,05	14,40	13,99	14,50	119M	25.001
16/08/2019	-0,21%	-0,03	14,36	14,48	14,26	14,73	88M	16.189
15/08/2019	-1,03%	-0,15	14,39	14,61	14,17	14,62	78M	17.968
14/08/2019	-2,61%	-0,39	14,54	14,70	14,41	14,81	114M	25.923
13/08/2019	0,00%	0,00	14,93	14,80	14,67	15,12	160M	23.608
12/08/2019	-1,26%	-0,19	14,93	14,89	14,63	14,96	272M	15.882
09/08/2019	3,00%	0,44	15,12	14,75	14,75	15,32	187M	31.677
08/08/2019	-4,98%	-0,77	14,68	14,80	14,43	14,94	131M	26.009
07/08/2019	2,45%	0,37	15,45	15,04	14,84	15,45	185M	23.138
06/08/2019	2,65%	0,39	15,08	14,82	14,65	15,08	486M	18.443
05/08/2019	-2,46%	-0,37	14,69	14,81	14,55	14,96	116M	25.740
02/08/2019	0,74%	0,11	15,06	14,89	14,80	15,10	73M	14.489
01/08/2019	-0,40%	-0,06	14,95	15,09	14,81	15,46	162M	38.143
31/07/2019	-1,31%	-0,20	15,01	15,39	14,69	15,39	135M	24.434
30/07/2019	1,94%	0,29	15,21	14,92	14,79	15,21	123M	23.263
29/07/2019	4,70%	0,67	14,92	14,50	14,50	14,92	129M	26.732
26/07/2019	0,07%	0,01	14,25	14,28	14,10	14,32	60M	14.309
25/07/2019	-0,56%	-0,08	14,24	14,36	14,08	14,42	76M	21.080
24/07/2019	0,92%	0,13	14,32	14,19	14,19	14,64	96M	19.024
23/07/2019	-0,77%	-0,11	14,19	14,31	14,13	14,44	85M	16.451
22/07/2019	-1,04%	-0,15	14,30	14,46	14,21	14,50	61M	11.912
19/07/2019	-1,30%	-0,19	14,45	14,64	14,30	14,64	65M	12.811
18/07/2019	-0,54%	-0,08	14,64	14,75	14,11	14,81	813M	18.966
17/07/2019	1,24%	0,18	14,72	14,54	14,54	14,96	160M	24.414
16/07/2019	-1,29%	-0,19	14,54	14,70	14,54	14,75	92M	11.701
15/07/2019	-1,01%	-0,15	14,73	14,88	14,61	14,93	60M	14.372
12/07/2019	-0,33%	-0,05	14,88	15,02	14,75	15,16	99M	19.931
11/07/2019	-3,43%	-0,53	14,93	15,33	14,93	15,49	130M	34.718
10/07/2019	3,97%	0,59	15,46	14,96	14,96	15,47	129M	25.414
08/07/2019	0,47%	0,07	14,87	14,78	14,63	14,98	90M	13.766
05/07/2019	2,14%	0,31	14,80	14,49	14,32	14,80	63M	17.058
04/07/2019	1,68%	0,24	14,49	14,40	14,33	14,53	73M	22.985
03/07/2019	1,35%	0,19	14,25	14,00	13,80	14,43	93M	24.978
02/07/2019	-0,42%	-0,06	14,06	14,19	14,02	14,26	66M	13.958
01/07/2019	-1,47%	-0,21	14,12	14,48	14,04	14,57	65M	17.515
28/06/2019	2,14%	0,30	14,33	14,19	14,08	14,39	65M	13.870
27/06/2019	-0,57%	-0,08	14,03	13,96	13,87	14,22	59M	11.789
26/06/2019	-0,28%	-0,04	14,11	14,28	13,93	14,29	57M	12.811
25/06/2019	-2,21%	-0,32	14,15	14,44	14,05	14,55	106M	20.250
24/06/2019	-1,03%	-0,15	14,47	14,67	14,33	14,89	108M	22.164
21/06/2019	3,91%	0,55	14,62	14,10	14,06	14,62	133M	21.114
19/06/2019	-0,14%	-0,02	14,07	14,10	13,80	14,18	85M	15.374
18/06/2019	0,64%	0,09	14,09	14,20	13,96	14,51	112M	25.966
17/06/2019	-0,57%	-0,08	14,00	14,04	13,83	14,12	61M	12.697
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

Date,Open,High,Low,Close,Volume
18-Oct-19,14.98,15.17,14.89,15.17,80985074
17-Oct-19,15.00,15.07,14.80,15.07,67345788
16-Oct-19,14.62,15.00,14.56,14.96,116948080
15-Oct-19,14.40,14.72,14.38,14.70,98847378
14-Oct-19,14.30,14.46,14.15,14.39,52857795
11-Oct-19,14.00,14.29,13.97,14.24,53222465
10-Oct-19,14.20,14.31,13.87,13.91,93517867
09-Oct-19,13.90,14.18,13.84,14.16,54854606
08-Oct-19,13.82,14.02,13.74,13.80,47800820
07-Oct-19,14.03,14.18,13.77,13.81,77160089
04-Oct-19,14.01,14.19,13.83,14.16,74364270
03-Oct-19,13.90,14.08,13.61,14.08,86604245
02-Oct-19,14.01,14.08,13.82,13.89,86104185
01-Oct-19,14.55,14.68,14.06,14.21,92060167
30-Sep-19,14.42,14.57,14.33,14.41,176749859
27-Sep-19,14.52,14.58,14.25,14.36,94553301
26-Sep-19,14.43,14.68,14.37,14.52,77040655
25-Sep-19,14.50,14.52,14.28,14.47,72444749
24-Sep-19,14.52,14.59,14.26,14.58,66565350
23-Sep-19,14.38,14.50,14.35,14.45,50554928
20-Sep-19,14.45,14.49,14.20,14.49,141028872
19-Sep-19,14.01,14.52,14.01,14.33,178688491
18-Sep-19,13.75,13.88,13.58,13.88,56838993
17-Sep-19,13.32,13.73,13.14,13.73,108158785
16-Sep-19,13.49,13.49,13.08,13.34,66206841
13-Sep-19,13.70,13.84,13.17,13.30,64456478
12-Sep-19,14.06,14.18,13.57,13.59,178101520
11-Sep-19,13.53,13.89,13.43,13.88,96186666
10-Sep-19,13.24,13.40,13.10,13.32,67745014
09-Sep-19,13.52,13.63,13.08,13.23,94479287
06-Sep-19,13.79,13.86,13.51,13.58,73863232
05-Sep-19,13.64,13.72,13.47,13.69,104010751
04-Sep-19,13.75,13.81,13.40,13.58,87883408
03-Sep-19,13.79,13.92,13.44,13.61,76432311
02-Sep-19,13.52,13.84,13.50,13.80,99153823
30-Aug-19,13.88,13.98,13.48,13.48,201443308
29-Aug-19,13.87,14.13,13.74,13.79,106270145
28-Aug-19,13.56,13.89,13.51,13.79,104929795
27-Aug-19,13.55,13.88,13.50,13.65,152591452
26-Aug-19,13.84,13.88,13.48,13.55,71898508
23-Aug-19,13.98,14.11,13.68,13.80,102328829
22-Aug-19,14.18,14.22,13.83,14.08,170776347
21-Aug-19,14.25,14.25,13.96,14.20,202488852
20-Aug-19,14.06,14.14,13.81,14.06,124325014
19-Aug-19,14.40,14.50,13.99,14.05,118889800
16-Aug-19,14.48,14.73,14.26,14.36,88452457
15-Aug-19,14.61,14.62,14.17,14.39,78200165
14-Aug-19,14.70,14.81,14.41,14.54,113997705
13-Aug-19,14.80,15.12,14.67,14.93,159781495
12-Aug-19,14.89,14.96,14.63,14.93,271568066
09-Aug-19,14.75,15.32,14.75,15.12,187485648
08-Aug-19,14.80,14.94,14.43,14.68,131300022
07-Aug-19,15.04,15.45,14.84,15.45,185102620
06-Aug-19,14.82,15.08,14.65,15.08,485757643
05-Aug-19,14.81,14.96,14.55,14.69,115964238
02-Aug-19,14.89,15.10,14.80,15.06,72560286
01-Aug-19,15.09,15.46,14.81,14.95,162103105
31-Jul-19,15.39,15.39,14.69,15.01,134776556
30-Jul-19,14.92,15.21,14.79,15.21,123350031
29-Jul-19,14.50,14.92,14.50,14.92,128925259
26-Jul-19,14.28,14.32,14.10,14.25,59752429
25-Jul-19,14.36,14.42,14.08,14.24,76055180
24-Jul-19,14.19,14.64,14.19,14.32,95675276
23-Jul-19,14.31,14.44,14.13,14.19,84758645
22-Jul-19,14.46,14.50,14.21,14.30,60669744
19-Jul-19,14.64,14.64,14.30,14.45,65065507
18-Jul-19,14.75,14.81,14.11,14.64,812620877
17-Jul-19,14.54,14.96,14.54,14.72,159976216
16-Jul-19,14.70,14.75,14.54,14.54,92126800
15-Jul-19,14.88,14.93,14.61,14.73,59819504
12-Jul-19,15.02,15.16,14.75,14.88,99315954
11-Jul-19,15.33,15.49,14.93,14.93,130324058
10-Jul-19,14.96,15.47,14.96,15.46,128897419
08-Jul-19,14.78,14.98,14.63,14.87,90386661
05-Jul-19,14.49,14.80,14.32,14.80,62711031
04-Jul-19,14.40,14.53,14.33,14.49,72909080
03-Jul-19,14.00,14.43,13.80,14.25,92554220
02-Jul-19,14.19,14.26,14.02,14.06,66357142
01-Jul-19,14.48,14.57,14.04,14.12,64544927
28-Jun-19,14.19,14.39,14.08,14.33,65427891
27-Jun-19,13.96,14.22,13.87,14.03,58924521
26-Jun-19,14.28,14.29,13.93,14.11,57302880
25-Jun-19,14.44,14.55,14.05,14.15,106066964
24-Jun-19,14.67,14.89,14.33,14.47,107960162
21-Jun-19,14.10,14.62,14.06,14.62,132727926
19-Jun-19,14.10,14.18,13.80,14.07,84835763
18-Jun-19,14.20,14.51,13.96,14.09,112460945
17-Jun-19,14.04,14.12,13.83,14.00,60722507
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-19,12.15,12.44,12.03,12.41,66036667
27-May-19,12.12,12.26,12.07,12.13,66036667
24-May-19,12.10,12.21,11.91,12.07,66036667
23-May-19,11.99,12.21,11.95,12.10,66036667
22-May-19,12.32,12.33,12.03,12.10,66036667
21-May-19,11.88,12.30,11.84,12.21,66036667
20-May-19,11.53,11.95,11.42,11.86,66036667
17-May-19,11.48,11.67,11.35,11.46,66036667
16-May-19,11.63,11.70,11.49,11.62,66036667
15-May-19,11.63,11.84,11.55,11.79,66036667
14-May-19,11.86,12.02,11.70,11.92,66036667
13-May-19,11.90,11.96,11.61,11.80,66036667
10-May-19,12.20,12.31,11.93,12.20,66036667
09-May-19,12.14,12.43,11.92,12.25,66036667
08-May-19,12.17,12.41,12.11,12.19,66036667
07-May-19,12.30,12.33,12.03,12.10,66036667
06-May-19,12.50,12.52,12.30,12.44,66036667
03-May-19,12.14,12.65,12.11,12.65,66036667
02-May-19,12.22,12.29,12.08,12.12,66036667
30-Apr-19,12.42,12.44,12.16,12.30,66036667
29-Apr-19,12.50,12.63,12.32,12.34,66036667
26-Apr-19,12.38,12.50,12.17,12.50,66036667
25-Apr-19,12.46,12.54,12.26,12.50,66036667
24-Apr-19,12.50,12.62,12.36,12.52,66036667
23-Apr-19,12.51,12.66,12.37,12.53,66036667
22-Apr-19,12.22,12.48,12.16,12.37,66036667
18-Apr-19,12.04,12.41,11.96,12.23,66036667
17-Apr-19,12.08,12.12,11.73,12.11,66036667
16-Apr-19,11.67,12.15,11.60,12.06,66036667
15-Apr-19,11.51,11.72,11.35,11.67,66036667
12-Apr-19,11.69,11.77,11.41,11.41,66036667
11-Apr-19,12.22,12.27,11.78,11.90,66036667
10-Apr-19,12.10,12.36,12.03,12.34,66036667

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRML3