Cotação atual, histórico e gráfico do papel: BBRK3
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 |
| 22/02/2019 | -2,76% | -0,19 | 6,70 | 6,98 | 6,32 | 7,25 | 2M | 937 |
| 21/02/2019 | -2,55% | -0,18 | 6,89 | 7,10 | 6,79 | 7,34 | 975K | 395 |
| 20/02/2019 | -5,61% | -0,42 | 7,07 | 7,60 | 7,07 | 7,72 | 3M | 977 |
| 19/02/2019 | 14,00% | 0,92 | 7,49 | 6,58 | 6,58 | 7,50 | 3M | 1.351 |
| 18/02/2019 | 2,34% | 0,15 | 6,57 | 6,40 | 6,40 | 6,75 | 682K | 360 |
| 15/02/2019 | 0,63% | 0,04 | 6,42 | 6,54 | 6,35 | 6,54 | 103K | 92 |
| 14/02/2019 | -3,04% | -0,20 | 6,38 | 6,65 | 6,27 | 6,68 | 460K | 189 |
| 13/02/2019 | 0,92% | 0,06 | 6,58 | 6,54 | 6,49 | 6,65 | 232K | 149 |
| 12/02/2019 | 2,68% | 0,17 | 6,52 | 6,35 | 6,31 | 6,55 | 186K | 107 |
| 11/02/2019 | -0,16% | -0,01 | 6,35 | 6,25 | 6,22 | 6,35 | 96K | 47 |
| 08/02/2019 | 1,76% | 0,11 | 6,36 | 6,22 | 6,15 | 6,36 | 254K | 133 |
| 07/02/2019 | -3,40% | -0,22 | 6,25 | 6,43 | 6,16 | 6,49 | 297K | 129 |
| 06/02/2019 | -4,71% | -0,32 | 6,47 | 6,72 | 6,46 | 6,72 | 278K | 192 |
| 05/02/2019 | 2,88% | 0,19 | 6,79 | 6,58 | 6,47 | 6,83 | 379K | 299 |
| 04/02/2019 | 0,76% | 0,05 | 6,60 | 6,55 | 6,37 | 6,69 | 245K | 143 |
| 01/02/2019 | -2,24% | -0,15 | 6,55 | 6,51 | 6,50 | 6,80 | 359K | 150 |
| 31/01/2019 | 8,77% | 0,54 | 6,70 | 6,09 | 6,09 | 6,78 | 1M | 366 |
| 30/01/2019 | 2,33% | 0,14 | 6,16 | 6,20 | 5,99 | 6,21 | 292K | 124 |
| 29/01/2019 | 0,00% | 0,00 | 6,02 | 6,09 | 5,83 | 6,35 | 1M | 572 |
| 28/01/2019 | -8,93% | -0,59 | 6,02 | 6,61 | 6,02 | 6,65 | 746K | 263 |
| 24/01/2019 | -3,08% | -0,21 | 6,61 | 6,66 | 6,61 | 6,85 | 326K | 154 |
| 23/01/2019 | 1,79% | 0,12 | 6,82 | 6,75 | 6,58 | 6,82 | 402K | 163 |
| 22/01/2019 | -3,18% | -0,22 | 6,70 | 6,92 | 6,69 | 6,92 | 428K | 218 |
| 21/01/2019 | 3,90% | 0,26 | 6,92 | 6,66 | 6,49 | 6,92 | 522K | 172 |
| 18/01/2019 | -3,20% | -0,22 | 6,66 | 6,89 | 6,65 | 6,98 | 549K | 255 |
| 17/01/2019 | 7,84% | 0,50 | 6,88 | 6,30 | 6,30 | 6,92 | 993K | 342 |
| 16/01/2019 | 2,08% | 0,13 | 6,38 | 6,25 | 6,16 | 6,40 | 416K | 191 |
| 15/01/2019 | -2,95% | -0,19 | 6,25 | 6,47 | 6,25 | 6,56 | 818K | 370 |
| 14/01/2019 | 1,74% | 0,11 | 6,44 | 6,42 | 6,30 | 6,52 | 358K | 238 |
| 11/01/2019 | -3,21% | -0,21 | 6,33 | 6,60 | 6,32 | 6,72 | 659K | 339 |
| 10/01/2019 | 2,67% | 0,17 | 6,54 | 6,37 | 6,37 | 6,64 | 730K | 218 |
| 09/01/2019 | 2,41% | 0,15 | 6,37 | 6,28 | 6,26 | 6,39 | 196K | 100 |
| 08/01/2019 | -2,96% | -0,19 | 6,22 | 6,41 | 6,03 | 6,43 | 719K | 290 |
| 07/01/2019 | -5,18% | -0,35 | 6,41 | 6,75 | 6,41 | 6,75 | 360K | 141 |
| 04/01/2019 | 1,05% | 0,07 | 6,76 | 6,75 | 6,51 | 6,80 | 601K | 274 |
| 03/01/2019 | -2,48% | -0,17 | 6,69 | 6,89 | 6,59 | 6,95 | 588K | 355 |
| 02/01/2019 | 8,89% | 0,56 | 6,86 | 6,25 | 6,25 | 6,99 | 2M | 639 |
| 28/12/2018 | 9,38% | 0,54 | 6,30 | 5,87 | 5,87 | 6,49 | 2M | 631 |
| 27/12/2018 | 1,05% | 0,06 | 5,76 | 5,72 | 5,55 | 5,95 | 634K | 249 |
| 26/12/2018 | -4,36% | -0,26 | 5,70 | 5,95 | 5,64 | 6,02 | 747K | 219 |
| 21/12/2018 | -7,60% | -0,49 | 5,96 | 6,52 | 5,96 | 6,64 | 979K | 285 |
| 20/12/2018 | -0,77% | -0,05 | 6,45 | 6,50 | 6,39 | 6,90 | 1M | 330 |
| 19/12/2018 | -3,70% | -0,25 | 6,50 | 6,88 | 6,50 | 6,88 | 607K | 246 |
| 18/12/2018 | -2,74% | -0,19 | 6,75 | 6,94 | 6,41 | 6,97 | 2M | 461 |
| 17/12/2018 | -0,14% | -0,01 | 6,94 | 7,12 | 6,92 | 7,12 | 292K | 117 |
| 14/12/2018 | -0,71% | -0,05 | 6,95 | 7,00 | 6,92 | 7,23 | 585K | 240 |
| 13/12/2018 | 2,34% | 0,16 | 7,00 | 6,94 | 6,69 | 7,33 | 2M | 349 |
| 12/12/2018 | -6,68% | -0,49 | 6,84 | 7,30 | 6,81 | 7,45 | 2M | 722 |
| 11/12/2018 | 12,94% | 0,84 | 7,33 | 6,51 | 6,48 | 7,37 | 4M | 1.370 |
| 10/12/2018 | 8,35% | 0,50 | 6,49 | 5,95 | 5,95 | 6,60 | 2M | 685 |
| 07/12/2018 | 0,00% | 0,00 | 5,99 | 6,00 | 5,99 | 6,42 | 2M | 1.336 |
| 06/12/2018 | -0,17% | -0,01 | 5,99 | 5,90 | 5,80 | 6,15 | 764K | 471 |
| 05/12/2018 | 1,01% | 0,06 | 6,00 | 5,89 | 5,80 | 6,00 | 905K | 328 |
| 04/12/2018 | 0,68% | 0,04 | 5,94 | 5,91 | 5,77 | 6,00 | 1M | 470 |
| 03/12/2018 | -0,51% | -0,03 | 5,90 | 6,06 | 5,80 | 6,08 | 680K | 359 |
| 30/11/2018 | 8,61% | 0,47 | 5,93 | 5,42 | 5,31 | 6,15 | 2M | 1.035 |
| 29/11/2018 | -2,15% | -0,12 | 5,46 | 5,60 | 5,41 | 5,60 | 329K | 274 |
| 28/11/2018 | -1,24% | -0,07 | 5,58 | 5,64 | 5,50 | 5,70 | 424K | 339 |
| 27/11/2018 | 2,91% | 0,16 | 5,65 | 5,49 | 5,41 | 5,70 | 372K | 248 |
| 26/11/2018 | 1,10% | 0,06 | 5,49 | 5,41 | 5,29 | 5,64 | 473K | 468 |
| 23/11/2018 | 0,56% | 0,03 | 5,43 | 5,40 | 5,25 | 5,46 | 458K | 249 |
| 22/11/2018 | -3,91% | -0,22 | 5,40 | 5,45 | 5,38 | 5,61 | 518K | 219 |
| 21/11/2018 | 10,20% | 0,52 | 5,62 | 5,14 | 4,91 | 5,72 | 2M | 512 |
| 19/11/2018 | 2,00% | 0,10 | 5,10 | 5,19 | 4,85 | 5,19 | 530K | 212 |
| 16/11/2018 | 0,00% | 0,00 | 5,00 | 5,05 | 4,71 | 5,15 | 1M | 773 |
| 14/11/2018 | -10,71% | -0,60 | 5,00 | 5,55 | 5,00 | 5,55 | 2M | 840 |
| 13/11/2018 | -1,75% | -0,10 | 5,60 | 5,70 | 5,55 | 5,75 | 306K | 109 |
| 12/11/2018 | -0,87% | -0,05 | 5,70 | 5,93 | 5,57 | 5,93 | 385K | 130 |
| 09/11/2018 | 0,88% | 0,05 | 5,75 | 5,61 | 5,56 | 5,88 | 478K | 207 |
| 08/11/2018 | -5,00% | -0,30 | 5,70 | 6,00 | 5,57 | 6,00 | 670K | 304 |
| 07/11/2018 | 0,67% | 0,04 | 6,00 | 5,81 | 5,70 | 6,00 | 1M | 336 |
| 06/11/2018 | -0,50% | -0,03 | 5,96 | 5,80 | 5,55 | 6,00 | 1M | 718 |
| 05/11/2018 | -1,16% | -0,07 | 5,99 | 6,02 | 5,90 | 6,12 | 639K | 252 |
| 01/11/2018 | 2,02% | 0,12 | 6,06 | 5,95 | 5,85 | 6,15 | 624K | 213 |
| 31/10/2018 | 3,30% | 0,19 | 5,94 | 5,86 | 5,70 | 5,96 | 647K | 254 |
| 30/10/2018 | 1,77% | 0,10 | 5,75 | 5,70 | 5,24 | 5,83 | 1M | 407 |
| 29/10/2018 | -5,83% | -0,35 | 5,65 | 6,09 | 5,60 | 6,40 | 860K | 332 |
| 26/10/2018 | -6,98% | -0,45 | 6,00 | 6,45 | 5,80 | 6,45 | 2M | 542 |
| 25/10/2018 | 12,96% | 0,74 | 6,45 | 5,67 | 5,65 | 6,57 | 2M | 698 |
| 24/10/2018 | 3,63% | 0,20 | 5,71 | 5,51 | 5,41 | 5,98 | 2M | 635 |
| 23/10/2018 | 8,04% | 0,41 | 5,51 | 4,91 | 4,87 | 5,51 | 2M | 898 |
| 22/10/2018 | 7,37% | 0,35 | 5,10 | 4,75 | 4,75 | 5,19 | 2M | 471 |
| 19/10/2018 | 6,74% | 0,30 | 4,75 | 4,46 | 4,44 | 4,78 | 5M | 359 |
| 18/10/2018 | -6,32% | -0,30 | 4,45 | 4,71 | 4,24 | 4,86 | 2M | 565 |
| 17/10/2018 | 17,87% | 0,72 | 4,75 | 4,08 | 4,04 | 4,75 | 3M | 960 |
| 16/10/2018 | 4,13% | 0,16 | 4,03 | 3,81 | 3,81 | 4,05 | 578K | 401 |
| 15/10/2018 | -2,03% | -0,08 | 3,87 | 3,85 | 3,76 | 3,94 | 321K | 273 |
| 11/10/2018 | -1,25% | -0,05 | 3,95 | 4,00 | 3,86 | 4,13 | 859K | 814 |
| 10/10/2018 | -2,44% | -0,10 | 4,00 | 4,08 | 3,96 | 4,10 | 646K | 353 |
| 09/10/2018 | 2,50% | 0,10 | 4,10 | 4,02 | 3,97 | 4,10 | 740K | 356 |
| 08/10/2018 | 1,52% | 0,06 | 4,00 | 3,99 | 3,86 | 4,04 | 687K | 336 |
| 05/10/2018 | 0,51% | 0,02 | 3,94 | 3,93 | 3,84 | 3,94 | 118K | 95 |
| 04/10/2018 | 0,77% | 0,03 | 3,92 | 3,89 | 3,82 | 3,97 | 361K | 202 |
| 03/10/2018 | -0,26% | -0,01 | 3,89 | 3,95 | 3,89 | 4,04 | 654K | 439 |
| 02/10/2018 | 1,30% | 0,05 | 3,90 | 3,87 | 3,82 | 3,98 | 325K | 186 |
| 01/10/2018 | 2,67% | 0,10 | 3,85 | 3,74 | 3,67 | 3,85 | 575K | 240 |
| 28/09/2018 | 1,35% | 0,05 | 3,75 | 3,66 | 3,65 | 3,87 | 357K | 194 |
| 27/09/2018 | 2,78% | 0,10 | 3,70 | 3,63 | 3,57 | 3,70 | 509K | 285 |
| 26/09/2018 | 0,84% | 0,03 | 3,60 | 3,57 | 3,53 | 3,78 | 526K | 281 |
| 25/09/2018 | -0,28% | -0,01 | 3,57 | 3,51 | 3,50 | 3,65 | 338K | 364 |
| 24/09/2018 | 1,42% | 0,05 | 3,58 | 3,47 | 3,38 | 3,58 | 747K | 477 |
Date,Open,High,Low,Close,Volume
22-Feb-19,6.98,7.25,6.32,6.70,2414027
21-Feb-19,7.10,7.34,6.79,6.89,975044
20-Feb-19,7.60,7.72,7.07,7.07,2976549
19-Feb-19,6.58,7.50,6.58,7.49,3472909
18-Feb-19,6.40,6.75,6.40,6.57,682432
15-Feb-19,6.54,6.54,6.35,6.42,102647
14-Feb-19,6.65,6.68,6.27,6.38,460235
13-Feb-19,6.54,6.65,6.49,6.58,232259
12-Feb-19,6.35,6.55,6.31,6.52,185694
11-Feb-19,6.25,6.35,6.22,6.35,95744
08-Feb-19,6.22,6.36,6.15,6.36,253880
07-Feb-19,6.43,6.49,6.16,6.25,297395
06-Feb-19,6.72,6.72,6.46,6.47,277843
05-Feb-19,6.58,6.83,6.47,6.79,379249
04-Feb-19,6.55,6.69,6.37,6.60,244525
01-Feb-19,6.51,6.80,6.50,6.55,359305
31-Jan-19,6.09,6.78,6.09,6.70,1048001
30-Jan-19,6.20,6.21,5.99,6.16,292494
29-Jan-19,6.09,6.35,5.83,6.02,1177490
28-Jan-19,6.61,6.65,6.02,6.02,745821
24-Jan-19,6.66,6.85,6.61,6.61,325816
23-Jan-19,6.75,6.82,6.58,6.82,402216
22-Jan-19,6.92,6.92,6.69,6.70,427513
21-Jan-19,6.66,6.92,6.49,6.92,522483
18-Jan-19,6.89,6.98,6.65,6.66,548595
17-Jan-19,6.30,6.92,6.30,6.88,993127
16-Jan-19,6.25,6.40,6.16,6.38,415611
15-Jan-19,6.47,6.56,6.25,6.25,818470
14-Jan-19,6.42,6.52,6.30,6.44,358020
11-Jan-19,6.60,6.72,6.32,6.33,658726
10-Jan-19,6.37,6.64,6.37,6.54,729910
09-Jan-19,6.28,6.39,6.26,6.37,195595
08-Jan-19,6.41,6.43,6.03,6.22,718884
07-Jan-19,6.75,6.75,6.41,6.41,359560
04-Jan-19,6.75,6.80,6.51,6.76,600624
03-Jan-19,6.89,6.95,6.59,6.69,588258
02-Jan-19,6.25,6.99,6.25,6.86,1786818
28-Dec-18,5.87,6.49,5.87,6.30,1567016
27-Dec-18,5.72,5.95,5.55,5.76,633610
26-Dec-18,5.95,6.02,5.64,5.70,746640
21-Dec-18,6.52,6.64,5.96,5.96,979430
20-Dec-18,6.50,6.90,6.39,6.45,1116059
19-Dec-18,6.88,6.88,6.50,6.50,607216
18-Dec-18,6.94,6.97,6.41,6.75,1564466
17-Dec-18,7.12,7.12,6.92,6.94,291920
14-Dec-18,7.00,7.23,6.92,6.95,585493
13-Dec-18,6.94,7.33,6.69,7.00,1570993
12-Dec-18,7.30,7.45,6.81,6.84,2460991
11-Dec-18,6.51,7.37,6.48,7.33,3591161
10-Dec-18,5.95,6.60,5.95,6.49,2322128
07-Dec-18,6.00,6.42,5.99,5.99,2466466
06-Dec-18,5.90,6.15,5.80,5.99,764160
05-Dec-18,5.89,6.00,5.80,6.00,905480
04-Dec-18,5.91,6.00,5.77,5.94,1069099
03-Dec-18,6.06,6.08,5.80,5.90,679984
30-Nov-18,5.42,6.15,5.31,5.93,1650112
29-Nov-18,5.60,5.60,5.41,5.46,329238
28-Nov-18,5.64,5.70,5.50,5.58,424402
27-Nov-18,5.49,5.70,5.41,5.65,372489
26-Nov-18,5.41,5.64,5.29,5.49,472550
23-Nov-18,5.40,5.46,5.25,5.43,458407
22-Nov-18,5.45,5.61,5.38,5.40,517682
21-Nov-18,5.14,5.72,4.91,5.62,1606606
19-Nov-18,5.19,5.19,4.85,5.10,530206
16-Nov-18,5.05,5.15,4.71,5.00,1343597
14-Nov-18,5.55,5.55,5.00,5.00,1661374
13-Nov-18,5.70,5.75,5.55,5.60,305524
12-Nov-18,5.93,5.93,5.57,5.70,385356
09-Nov-18,5.61,5.88,5.56,5.75,477903
08-Nov-18,6.00,6.00,5.57,5.70,670182
07-Nov-18,5.81,6.00,5.70,6.00,1101639
06-Nov-18,5.80,6.00,5.55,5.96,1084786
05-Nov-18,6.02,6.12,5.90,5.99,638730
01-Nov-18,5.95,6.15,5.85,6.06,623517
31-Oct-18,5.86,5.96,5.70,5.94,646727
30-Oct-18,5.70,5.83,5.24,5.75,1042584
29-Oct-18,6.09,6.40,5.60,5.65,860231
26-Oct-18,6.45,6.45,5.80,6.00,2218281
25-Oct-18,5.67,6.57,5.65,6.45,2418066
24-Oct-18,5.51,5.98,5.41,5.71,2416153
23-Oct-18,4.91,5.51,4.87,5.51,1583713
22-Oct-18,4.75,5.19,4.75,5.10,1929924
19-Oct-18,4.46,4.78,4.44,4.75,5475675
18-Oct-18,4.71,4.86,4.24,4.45,1673552
17-Oct-18,4.08,4.75,4.04,4.75,2729812
16-Oct-18,3.81,4.05,3.81,4.03,577813
15-Oct-18,3.85,3.94,3.76,3.87,321181
11-Oct-18,4.00,4.13,3.86,3.95,859443
10-Oct-18,4.08,4.10,3.96,4.00,646090
09-Oct-18,4.02,4.10,3.97,4.10,739861
08-Oct-18,3.99,4.04,3.86,4.00,687417
05-Oct-18,3.93,3.94,3.84,3.94,118022
04-Oct-18,3.89,3.97,3.82,3.92,360635
03-Oct-18,3.95,4.04,3.89,3.89,654347
02-Oct-18,3.87,3.98,3.82,3.90,324648
01-Oct-18,3.74,3.85,3.67,3.85,574632
28-Sep-18,3.66,3.87,3.65,3.75,356617
27-Sep-18,3.63,3.70,3.57,3.70,509068
26-Sep-18,3.57,3.78,3.53,3.60,526273
25-Sep-18,3.51,3.65,3.50,3.57,338385
24-Sep-18,3.47,3.58,3.38,3.58,746670
21-Sep-18,3.57,3.63,3.53,3.53,746670
20-Sep-18,3.58,3.65,3.42,3.65,746670
19-Sep-18,3.63,3.63,3.46,3.58,746670
18-Sep-18,3.25,3.72,3.02,3.72,746670
17-Sep-18,0.34,0.35,0.30,0.30,746670
14-Sep-18,0.37,0.38,0.34,0.34,746670
13-Sep-18,0.41,0.41,0.37,0.37,746670
12-Sep-18,0.38,0.43,0.37,0.40,746670
11-Sep-18,0.35,0.38,0.34,0.37,746670
10-Sep-18,0.36,0.37,0.34,0.35,746670
06-Sep-18,0.36,0.37,0.34,0.36,746670
05-Sep-18,0.35,0.36,0.33,0.36,746670
04-Sep-18,0.34,0.35,0.33,0.35,746670
03-Sep-18,0.34,0.35,0.33,0.34,746670
31-Aug-18,0.34,0.35,0.32,0.34,746670
30-Aug-18,0.33,0.34,0.32,0.34,746670
29-Aug-18,0.32,0.34,0.30,0.33,746670
28-Aug-18,0.30,0.32,0.28,0.31,746670
27-Aug-18,0.29,0.30,0.28,0.30,746670
24-Aug-18,0.29,0.29,0.27,0.28,746670
23-Aug-18,0.29,0.30,0.28,0.28,746670
22-Aug-18,0.32,0.32,0.28,0.29,746670
21-Aug-18,0.33,0.33,0.31,0.31,746670
20-Aug-18,0.33,0.34,0.32,0.32,746670
17-Aug-18,0.33,0.34,0.32,0.33,746670
16-Aug-18,0.33,0.34,0.32,0.33,746670
15-Aug-18,0.33,0.33,0.32,0.32,746670
14-Aug-18,0.34,0.34,0.32,0.33,746670
13-Aug-18,0.33,0.34,0.32,0.34,746670
10-Aug-18,0.34,0.34,0.32,0.33,746670
09-Aug-18,0.35,0.35,0.33,0.33,746670
08-Aug-18,0.36,0.36,0.34,0.34,746670
07-Aug-18,0.36,0.37,0.34,0.35,746670
*exoneração de responsabilidade