ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BRML3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20205,49%0,5310,1810,1110,1110,61121M27.002
22/05/2020-5,48%-0,569,6510,099,6510,1799M24.902
21/05/20207,81%0,7410,219,519,5010,45292M74.017
20/05/20204,64%0,429,479,309,049,88184M48.512
19/05/20200,56%0,059,058,988,799,38153M46.810
18/05/20207,14%0,609,008,768,529,02121M27.453
15/05/2020-2,44%-0,218,408,408,158,67115M35.940
14/05/20207,76%0,628,617,757,758,61166M33.362
13/05/20202,17%0,177,997,907,718,04141M28.729
12/05/2020-1,64%-0,137,828,007,828,41237M41.661
11/05/2020-2,81%-0,237,958,157,848,22105M39.821
08/05/20200,49%0,048,188,387,988,46122M35.612
07/05/2020-6,86%-0,608,148,898,138,89215M64.724
06/05/2020-3,96%-0,368,749,158,669,26136M52.466
05/05/2020-2,67%-0,259,109,509,109,5770M21.381
04/05/2020-6,87%-0,699,359,529,229,60155M60.651
30/04/2020-5,90%-0,6310,0410,359,8210,51336M84.443
29/04/20203,09%0,3210,6710,4510,3210,87128M25.184
28/04/20208,38%0,8010,359,829,7410,35180M48.992
27/04/20202,69%0,259,559,579,319,70103M29.045
24/04/2020-12,35%-1,319,3010,298,9910,32251M69.965
23/04/20201,34%0,1410,6110,6810,2111,07251M43.461
22/04/20203,15%0,3210,4710,2110,1810,56178M36.119
20/04/20205,84%0,5610,159,269,2110,18131M28.554
17/04/20202,24%0,219,599,569,179,84161M32.469
16/04/20200,75%0,079,389,428,959,48139M28.317
15/04/2020-4,12%-0,409,319,489,319,67136M38.832
14/04/20202,00%0,199,719,689,509,93122M36.598
13/04/20200,74%0,079,529,399,029,60236M40.098
09/04/2020-5,03%-0,509,4510,019,2710,21164M38.030
08/04/20209,10%0,839,959,129,099,99118M34.057
07/04/2020-0,22%-0,029,1210,189,0210,19222M47.043
06/04/20203,28%0,299,149,429,099,75168M38.030
03/04/2020-7,14%-0,688,859,448,609,44201M52.621
02/04/20200,74%0,079,539,489,079,65157M35.089
01/04/2020-5,21%-0,529,469,709,139,70218M37.293
31/03/2020-7,59%-0,829,9810,709,8010,81150M33.003
30/03/2020-0,92%-0,1010,8011,0010,5711,30179M47.870
27/03/2020-5,13%-0,5910,9011,0010,5111,17155M39.093
26/03/202015,36%1,5311,4910,1510,1211,78251M49.273
25/03/202011,41%1,029,968,888,6510,48256M54.918
24/03/202013,16%1,048,948,508,509,80208M46.372
23/03/2020-4,47%-0,377,908,287,528,31145M49.752
20/03/2020-6,02%-0,538,279,188,069,70330M56.948
19/03/202010,00%0,808,807,687,649,25262M57.069
18/03/2020-23,88%-2,518,009,407,909,49255M74.696
17/03/20205,52%0,5510,5110,049,7411,00276M65.676
16/03/2020-16,51%-1,979,9610,629,6010,71176M66.393
13/03/20205,58%0,6311,9313,0010,8213,00286M67.573
12/03/2020-9,46%-1,1811,3010,5010,4011,54129M20.878
11/03/2020-12,67%-1,8112,4813,6212,0814,00227M40.572
10/03/20203,18%0,4414,2914,2713,5614,45274M48.588
09/03/2020-7,73%-1,1613,8513,9013,6514,72227M50.165
06/03/2020-5,24%-0,8315,0115,0014,9515,69318M86.204
05/03/2020-6,71%-1,1415,8416,7515,4216,87396M50.565
04/03/20202,66%0,4416,9816,8116,4717,15139M31.912
03/03/2020-1,25%-0,2116,5416,4716,4317,34181M34.065
02/03/20202,51%0,4116,7516,0715,9816,93221M36.381
28/02/20200,06%0,0116,3416,3315,6516,50333M55.957
27/02/2020-2,10%-0,3516,3316,5216,2716,92335M57.366
26/02/2020-6,66%-1,1916,6816,9916,5117,31201M40.997
21/02/20201,19%0,2117,8717,5817,3717,87102M20.419
20/02/2020-1,62%-0,2917,6617,8517,5218,00106M26.082
19/02/20201,58%0,2817,9517,6117,6018,05116M21.977
18/02/2020-0,51%-0,0917,6717,6017,3517,70164M29.351
17/02/2020-1,77%-0,3217,7618,1617,7518,1887M12.037
14/02/2020-1,74%-0,3218,0818,3318,0718,42106M18.841
13/02/2020-0,86%-0,1618,4018,3618,2218,56115M16.433
12/02/20201,75%0,3218,5618,3418,1018,70208M28.369
11/02/20202,07%0,3718,2417,9417,7018,43187M33.213
10/02/2020-0,94%-0,1717,8718,0417,5818,10188M25.336
07/02/2020-1,64%-0,3018,0418,2317,8518,60187M29.512
06/02/2020-3,98%-0,7618,3419,2418,2419,28245M27.338
05/02/2020-0,42%-0,0819,1019,3719,0119,54195M26.065
04/02/20200,68%0,1319,1819,2419,0119,3696M15.579
03/02/20203,53%0,6519,0518,3718,3319,21158M24.520
31/01/2020-1,92%-0,3618,4018,6518,2518,65163M23.042
30/01/2020-1,05%-0,2018,7618,7818,3118,95234M29.301
29/01/20200,85%0,1618,9618,9918,8419,33177M28.442
28/01/20201,95%0,3618,8018,5018,3318,91124M17.738
27/01/2020-1,60%-0,3018,4418,3618,2218,54100M21.552
24/01/2020-0,64%-0,1218,7418,9018,5719,04113M16.484
23/01/20202,11%0,3918,8618,2418,0718,95192M28.395
22/01/20200,44%0,0818,4718,5218,2218,75163M22.018
21/01/2020-3,06%-0,5818,3918,8718,3918,92130M20.930
20/01/20200,00%0,0018,9718,8518,7519,0367M10.082
17/01/20201,17%0,2218,9718,8318,5318,9775M14.549
16/01/2020-1,99%-0,3818,7519,2118,6819,21126M18.734
15/01/2020-0,47%-0,0919,1319,1318,7319,13116M19.217
14/01/20200,95%0,1819,2218,9618,8319,38189M19.858
13/01/20202,15%0,4019,0418,6018,5719,0499M16.798
10/01/20200,70%0,1318,6418,5318,3718,72113M18.506
09/01/20201,42%0,2618,5118,2618,1618,52120M15.618
08/01/2020-2,93%-0,5518,2518,7218,2518,79208M32.408
07/01/20201,62%0,3018,8018,5818,2218,80125M20.914
06/01/2020-0,70%-0,1318,5018,5718,3218,72118M24.961
03/01/20202,25%0,4118,6318,0517,9018,63137M22.823
02/01/20200,89%0,1618,2218,2017,9718,27117M19.689
30/12/20190,44%0,0818,0617,9917,9118,24100M12.624
27/12/2019-1,64%-0,3017,9818,5017,8418,52172M23.488
26/12/20190,66%0,1218,2818,1618,0618,37127M20.396
23/12/20191,17%0,2118,1618,0417,8218,16104M14.386
20/12/2019-0,28%-0,0517,9518,0217,9318,21215M16.937
19/12/20191,87%0,3318,0017,5817,5718,08226M29.637
18/12/20191,61%0,2817,6717,2817,2617,86279M23.693
17/12/20190,17%0,0317,3917,4917,1717,58182M21.073
16/12/2019-0,17%-0,0317,3617,4217,3417,64118M22.387
13/12/20191,28%0,2217,3917,2317,1117,39108M20.455
12/12/20190,41%0,0717,1717,2017,0317,25177M23.618
11/12/20190,83%0,1417,1016,9216,8517,14148M24.742
10/12/20192,91%0,4816,9616,4016,3716,96174M15.749
09/12/2019-0,42%-0,0716,4816,4616,2616,60105M18.297
06/12/20190,91%0,1516,5516,4516,4016,6477M16.412
05/12/20190,74%0,1216,4016,2716,1416,43104M18.419
04/12/20190,56%0,0916,2816,1916,0916,2986M17.204
03/12/20190,06%0,0116,1916,1215,9616,41190M28.924
02/12/20193,92%0,6116,1815,6215,5916,18180M29.749
29/11/2019-0,95%-0,1515,5715,7115,5115,82112M18.076
28/11/20192,01%0,3115,7215,4415,4415,7896M17.305
27/11/2019-2,03%-0,3215,4115,7215,3515,73119M20.683
26/11/20190,19%0,0315,7315,4915,3515,73154M24.265
25/11/2019-0,13%-0,0215,7015,7915,5615,8099M14.818
22/11/20190,32%0,0515,7215,7615,4615,86102M22.776
21/11/20191,10%0,1715,6715,6515,4315,75126M18.143
19/11/2019-1,02%-0,1615,5015,7515,4315,7868M12.477
18/11/2019-0,76%-0,1215,6615,9015,5816,04277M18.362
14/11/20194,57%0,6915,7815,4015,3215,89226M35.451
13/11/20190,13%0,0215,0914,8814,8215,12102M14.144
12/11/2019-1,44%-0,2215,0715,3214,7915,3283M14.388
11/11/20190,86%0,1315,2915,0014,7115,3561M11.845
08/11/2019-1,62%-0,2515,1615,2514,9515,4164M12.232
07/11/20190,13%0,0215,4115,4615,3115,5035M8.627
06/11/20191,25%0,1915,3915,0615,0515,4883M13.235
05/11/2019--15,2015,3915,0315,4799M15.963


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br