papéis
login
mais

Cotação atual, histórico e gráfico do papel: BKBR3

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
26/01/2021-0,10%-0,019,889,879,7010,0622M7.882
22/01/2021-3,32%-0,349,8910,139,8110,1728M6.936
21/01/2021-4,39%-0,4710,2310,6910,2310,7727M9.073
20/01/2021-1,65%-0,1810,7010,9610,7010,9615M4.479
19/01/2021-2,25%-0,2510,8811,2110,7911,2113M4.753
18/01/20210,00%0,0011,1311,1411,0011,2810M4.021
15/01/20210,27%0,0311,1310,9910,8511,2010M4.583
14/01/20212,49%0,2711,1010,8810,8011,1822M5.013
13/01/2021-0,09%-0,0110,8310,8810,7110,9713M4.807
12/01/20210,18%0,0210,8410,8210,7110,8844M7.114
11/01/20210,09%0,0110,8210,7310,6710,8817M5.660
08/01/20211,12%0,1210,8110,6710,6610,9518M5.447
07/01/2021-1,02%-0,1110,6910,8010,6411,0528M7.807
06/01/2021-0,37%-0,0410,8010,8510,5510,9440M8.714
05/01/2021-0,73%-0,0810,8410,8510,6310,9015M6.122
04/01/20210,18%0,0210,9211,0610,7611,1111M3.822
30/12/2020-2,50%-0,2810,9011,1710,9011,3518M7.215
29/12/20201,54%0,1711,1811,0111,0111,2816M6.791
28/12/20201,01%0,1111,0111,0010,8111,0816M6.687
23/12/2020-1,54%-0,1710,9010,9810,8011,0519M6.710
22/12/20200,73%0,0811,0711,0010,5811,1024M6.308
21/12/2020-2,92%-0,3310,9911,1410,8111,1929M5.441
18/12/2020-1,82%-0,2111,3211,5311,2111,6419M5.698
17/12/2020-2,86%-0,3411,5311,8311,4011,8414M3.519
16/12/20204,49%0,5111,8711,2411,2411,8714M4.002
15/12/20200,71%0,0811,3611,3211,1611,5029M8.149
14/12/20200,98%0,1111,2811,2011,1311,3818M5.107
11/12/2020-0,36%-0,0411,1711,1310,9311,1718M5.281
10/12/20202,09%0,2311,2110,9710,7011,2854M6.212
09/12/2020-1,35%-0,1510,9811,2010,9311,2814M6.007
08/12/20201,27%0,1411,1310,9810,9111,3025M6.695
07/12/20200,37%0,0410,9910,9410,8411,1426M6.388
04/12/20202,15%0,2310,9510,7010,6511,0049M8.264
03/12/20202,49%0,2610,7210,5510,3110,8241M10.967
02/12/2020-2,24%-0,2410,4610,7010,3710,7945M8.295
01/12/20200,00%0,0010,7010,8110,4010,8157M8.099
30/11/2020-3,34%-0,3710,7011,0610,4911,1441M9.288
27/11/2020-0,63%-0,0711,0711,1310,9111,2013M3.806
26/11/20200,45%0,0511,1411,0610,8411,2711M2.790
25/11/20203,74%0,4011,0910,6910,4211,0925M7.320
24/11/20201,62%0,1710,6910,5410,4010,7523M8.533
23/11/20200,19%0,0210,5210,5510,3910,6319M6.431
20/11/2020-2,78%-0,3010,5010,8310,4510,8628M7.923
19/11/2020-0,46%-0,0510,8010,7910,4710,9638M12.730
18/11/2020-1,72%-0,1910,8511,2610,7011,2840M11.382
17/11/2020-3,16%-0,3611,0411,3010,9611,5432M8.524
16/11/20200,88%0,1011,4011,5011,2211,5842M11.220
13/11/20200,53%0,0611,3011,2410,9511,6124M6.676
12/11/2020-3,52%-0,4111,2411,5010,9811,7421M6.575
11/11/20200,00%0,0011,6511,6511,3011,8317M5.785
10/11/2020-1,10%-0,1311,6511,7511,5311,9719M7.281
09/11/202010,30%1,1011,7811,0810,9511,8046M12.754
06/11/20202,59%0,2710,6810,179,9510,8531M10.415
05/11/20201,86%0,1910,4110,3810,1610,5310M4.049
04/11/20205,91%0,5710,229,859,8010,2811M4.312
03/11/2020-0,92%-0,099,659,919,5510,0424M8.912
30/10/2020-2,50%-0,259,749,999,6110,0518M6.789
29/10/2020-1,28%-0,139,9910,119,6010,1820M7.077
28/10/2020-3,98%-0,4210,1210,3910,0410,3914M4.446
27/10/2020-0,38%-0,0410,5410,6510,5110,7119M3.678
26/10/2020-3,82%-0,4210,5811,0010,5711,0712M3.531
23/10/2020-4,18%-0,4811,0011,4811,0011,5011M4.573
22/10/20204,08%0,4511,4811,0310,7611,6226M7.836
21/10/20202,51%0,2711,0310,7510,6611,2828M11.364
20/10/20201,03%0,1110,7610,7210,5510,8513M4.973
19/10/20200,28%0,0310,6510,7010,5711,0113M4.814
16/10/2020-2,84%-0,3110,6210,9410,5911,2117M6.870
15/10/20204,10%0,4310,9310,4910,3210,9730M10.291
14/10/2020-2,51%-0,2710,5010,8010,4110,8221M9.438
13/10/20201,89%0,2010,7710,6010,5810,868M3.404
09/10/20200,67%0,0710,5710,5110,4910,8412M4.485
08/10/20201,16%0,1210,5010,3610,2410,6214M5.770
07/10/2020-1,14%-0,1210,3810,5210,1710,5518M5.766
06/10/2020-1,32%-0,1410,5010,7110,3710,7618M5.887
05/10/2020-1,02%-0,1110,6410,8510,5510,888M4.179
02/10/2020-2,18%-0,2410,7510,9210,7511,037M2.359
01/10/20202,61%0,2810,9910,7010,6211,1511M4.432
30/09/20202,39%0,2510,7110,5110,4410,8612M6.272
29/09/2020-4,21%-0,4610,4610,9410,4610,9410M4.524
28/09/2020-1,71%-0,1910,9211,2110,7711,3211M3.740
25/09/20200,45%0,0511,1111,0011,0011,309M3.033
24/09/20201,75%0,1911,0610,9210,8111,3219M6.585
23/09/2020-4,23%-0,4810,8711,3510,8711,5516M6.072
22/09/20202,44%0,2711,3511,1010,9811,449M4.097
21/09/2020-4,81%-0,5611,0811,3110,8911,3118M6.640
18/09/20202,37%0,2711,6411,2811,2711,6423M7.747
17/09/2020-0,18%-0,0211,3711,2511,0811,4316M2.897
16/09/20202,89%0,3211,3911,0811,0111,4914M3.833
15/09/20202,22%0,2411,0711,0010,8511,167M2.998
14/09/20202,17%0,2310,8310,6710,6011,0224M9.582
11/09/2020-2,39%-0,2610,6010,9410,4011,0012M4.191
10/09/2020-3,29%-0,3710,8611,2610,8111,4712M4.364
09/09/2020-2,09%-0,2411,2311,5611,1311,6513M4.376
08/09/20201,06%0,1211,4711,2311,1411,6611M4.147
04/09/20200,18%0,0211,3511,4310,9411,4310M4.038
03/09/2020-1,90%-0,2211,3311,6711,1411,838M3.124
02/09/20201,32%0,1511,5511,4111,3011,7012M4.265
01/09/20203,64%0,4011,4011,0810,8511,4034M3.709
31/08/2020-2,74%-0,3111,0011,3010,8711,4612M5.544
28/08/2020-0,70%-0,0811,3111,3611,2711,558M2.670
27/08/20202,52%0,2811,3911,1511,1411,499M3.309
26/08/2020-3,05%-0,3511,1111,4511,0211,4513M4.943
25/08/20206,80%0,7311,4610,9010,8211,4922M6.114
24/08/20200,75%0,0810,7310,7810,5510,927M2.824
21/08/2020-0,65%-0,0710,6510,6210,4710,9712M3.897
20/08/20201,52%0,1610,7210,2610,1610,8013M4.679
19/08/2020-1,12%-0,1210,5610,6810,1810,7614M4.490
18/08/20202,69%0,2810,6810,6410,3810,8823M9.474
17/08/2020-4,67%-0,5110,4010,9010,2210,9714M6.957
14/08/20203,81%0,4010,9110,6010,2410,9515M6.073
13/08/2020-4,02%-0,4410,5110,9210,4111,1123M8.697
12/08/2020-5,28%-0,6110,9511,6110,9211,6123M7.408
11/08/20206,06%0,6611,5611,0010,9111,7733M9.375
10/08/2020-3,37%-0,3810,9011,2210,9011,2224M8.114
07/08/20206,72%0,7111,2810,5010,3611,2937M10.360
06/08/20200,57%0,0610,5710,4910,3410,7412M4.464
05/08/20204,89%0,4910,5110,1310,1210,6930M10.736
04/08/2020-2,62%-0,2710,0210,299,9610,5721M8.337
03/08/2020-2,37%-0,2510,2910,6310,2910,7215M6.376
31/07/2020-3,12%-0,3410,5410,8810,5411,0618M8.276
30/07/2020-0,64%-0,0710,8810,9410,8011,1516M7.493
29/07/2020-1,79%-0,2010,9511,0510,9511,1914M6.337
28/07/20201,00%0,1111,1511,1510,9111,1910M3.439
27/07/2020-1,60%-0,1811,0411,2511,0411,5110M3.635
24/07/2020-1,41%-0,1611,2211,2910,8511,2920M8.087
23/07/2020-5,32%-0,6411,3811,9611,3812,1516M6.777
22/07/20200,00%0,0012,0212,0211,6212,3029M9.316
21/07/20204,52%0,5212,0211,7111,5012,1938M11.846
20/07/20200,88%0,1011,5011,4111,2811,5321M5.454
17/07/2020-0,87%-0,1011,4011,6611,2711,7434M9.043
16/07/2020-4,17%-0,5011,5011,9411,4011,9521M6.598
15/07/20200,25%0,0312,0012,1411,8012,2215M5.151
14/07/2020-3,31%-0,4111,9712,5011,8312,6223M7.338
13/07/2020--12,3812,4712,2412,9023M6.484


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito