Cotação atual, histórico e gráfico do papel: BKBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | -0,64% | -0,13 | 20,18 | 20,33 | 19,73 | 20,39 | 44M | 4.718 |
| 15/10/2019 | -0,64% | -0,13 | 20,31 | 20,44 | 20,01 | 20,96 | 32M | 4.151 |
| 14/10/2019 | 0,25% | 0,05 | 20,44 | 20,10 | 20,10 | 20,73 | 11M | 2.354 |
| 11/10/2019 | -0,05% | -0,01 | 20,39 | 20,51 | 20,16 | 20,75 | 8M | 2.626 |
| 10/10/2019 | -0,24% | -0,05 | 20,40 | 20,75 | 20,24 | 20,80 | 19M | 4.710 |
| 09/10/2019 | 0,25% | 0,05 | 20,45 | 20,42 | 20,21 | 20,68 | 12M | 2.626 |
| 08/10/2019 | -1,21% | -0,25 | 20,40 | 20,70 | 20,14 | 20,70 | 13M | 2.700 |
| 07/10/2019 | -1,57% | -0,33 | 20,65 | 20,89 | 20,51 | 20,89 | 12M | 1.695 |
| 04/10/2019 | 1,30% | 0,27 | 20,98 | 20,74 | 20,45 | 21,09 | 13M | 3.946 |
| 03/10/2019 | 2,78% | 0,56 | 20,71 | 20,05 | 19,87 | 20,71 | 14M | 2.444 |
| 02/10/2019 | -0,05% | -0,01 | 20,15 | 20,15 | 19,90 | 20,48 | 31M | 4.427 |
| 01/10/2019 | -2,23% | -0,46 | 20,16 | 20,70 | 20,09 | 20,74 | 11M | 2.920 |
| 30/09/2019 | 1,73% | 0,35 | 20,62 | 20,38 | 20,22 | 20,64 | 7M | 1.680 |
| 27/09/2019 | 0,65% | 0,13 | 20,27 | 20,18 | 20,01 | 20,42 | 6M | 1.846 |
| 26/09/2019 | 3,07% | 0,60 | 20,14 | 19,60 | 19,52 | 20,16 | 11M | 2.669 |
| 25/09/2019 | 2,30% | 0,44 | 19,54 | 18,95 | 18,69 | 19,59 | 35M | 3.188 |
| 24/09/2019 | -1,95% | -0,38 | 19,10 | 19,59 | 18,88 | 19,60 | 24M | 3.984 |
| 23/09/2019 | -2,36% | -0,47 | 19,48 | 19,97 | 19,40 | 20,12 | 22M | 4.818 |
| 20/09/2019 | 1,79% | 0,35 | 19,95 | 19,61 | 19,44 | 19,97 | 24M | 4.091 |
| 19/09/2019 | 1,82% | 0,35 | 19,60 | 19,27 | 19,27 | 19,87 | 11M | 2.877 |
| 18/09/2019 | 1,32% | 0,25 | 19,25 | 19,13 | 19,01 | 19,32 | 25M | 1.954 |
| 17/09/2019 | -0,05% | -0,01 | 19,00 | 18,93 | 18,62 | 19,13 | 10M | 2.076 |
| 16/09/2019 | -1,45% | -0,28 | 19,01 | 19,30 | 18,73 | 19,30 | 13M | 2.056 |
| 13/09/2019 | -0,16% | -0,03 | 19,29 | 19,23 | 19,00 | 19,43 | 8M | 2.705 |
| 12/09/2019 | -0,87% | -0,17 | 19,32 | 19,49 | 19,23 | 19,57 | 9M | 2.023 |
| 11/09/2019 | 2,31% | 0,44 | 19,49 | 19,11 | 18,88 | 19,49 | 13M | 2.917 |
| 10/09/2019 | -1,30% | -0,25 | 19,05 | 19,34 | 18,72 | 19,45 | 30M | 7.592 |
| 09/09/2019 | -0,87% | -0,17 | 19,30 | 19,47 | 19,00 | 19,53 | 26M | 3.930 |
| 06/09/2019 | 1,04% | 0,20 | 19,47 | 19,31 | 19,07 | 19,75 | 19M | 4.880 |
| 05/09/2019 | 3,05% | 0,57 | 19,27 | 19,01 | 18,75 | 19,40 | 12M | 3.401 |
| 04/09/2019 | 0,00% | 0,00 | 18,70 | 18,95 | 18,66 | 19,12 | 23M | 4.198 |
| 03/09/2019 | -2,25% | -0,43 | 18,70 | 18,95 | 18,67 | 19,23 | 6M | 2.026 |
| 02/09/2019 | -0,88% | -0,17 | 19,13 | 19,08 | 19,01 | 19,44 | 10M | 2.869 |
| 30/08/2019 | 1,85% | 0,35 | 19,30 | 18,95 | 18,67 | 19,30 | 22M | 4.405 |
| 29/08/2019 | 3,05% | 0,56 | 18,95 | 18,47 | 18,23 | 18,95 | 16M | 2.015 |
| 28/08/2019 | 2,17% | 0,39 | 18,39 | 17,97 | 17,68 | 18,55 | 47M | 7.422 |
| 27/08/2019 | -2,44% | -0,45 | 18,00 | 18,51 | 17,83 | 18,55 | 22M | 5.423 |
| 26/08/2019 | -0,38% | -0,07 | 18,45 | 18,53 | 18,35 | 18,85 | 13M | 2.447 |
| 23/08/2019 | -2,78% | -0,53 | 18,52 | 19,00 | 18,28 | 19,12 | 26M | 5.567 |
| 22/08/2019 | -1,65% | -0,32 | 19,05 | 19,39 | 19,03 | 19,39 | 18M | 3.618 |
| 21/08/2019 | 0,62% | 0,12 | 19,37 | 19,60 | 19,17 | 19,66 | 14M | 4.678 |
| 20/08/2019 | 0,26% | 0,05 | 19,25 | 19,20 | 19,05 | 19,56 | 26M | 5.080 |
| 19/08/2019 | -1,94% | -0,38 | 19,20 | 19,44 | 19,00 | 19,81 | 26M | 6.083 |
| 16/08/2019 | -1,56% | -0,31 | 19,58 | 20,13 | 19,33 | 20,29 | 24M | 4.983 |
| 15/08/2019 | -1,73% | -0,35 | 19,89 | 20,40 | 19,67 | 20,40 | 32M | 6.891 |
| 14/08/2019 | -0,78% | -0,16 | 20,24 | 20,25 | 19,95 | 20,41 | 38M | 7.242 |
| 13/08/2019 | 2,10% | 0,42 | 20,40 | 20,03 | 19,90 | 20,77 | 38M | 6.047 |
| 12/08/2019 | -2,58% | -0,53 | 19,98 | 20,59 | 19,74 | 20,59 | 36M | 4.884 |
| 09/08/2019 | -4,60% | -0,99 | 20,51 | 21,25 | 19,87 | 21,25 | 193M | 16.480 |
| 08/08/2019 | 0,47% | 0,10 | 21,50 | 21,44 | 21,15 | 22,46 | 53M | 9.578 |
| 07/08/2019 | 2,10% | 0,44 | 21,40 | 20,87 | 20,74 | 21,40 | 44M | 1.602 |
| 06/08/2019 | -0,05% | -0,01 | 20,96 | 21,17 | 20,84 | 21,25 | 7M | 2.105 |
| 05/08/2019 | -0,76% | -0,16 | 20,97 | 20,89 | 20,64 | 21,14 | 9M | 2.262 |
| 02/08/2019 | -1,03% | -0,22 | 21,13 | 21,49 | 21,07 | 21,65 | 21M | 3.814 |
| 01/08/2019 | 3,89% | 0,80 | 21,35 | 20,56 | 20,35 | 21,53 | 60M | 8.679 |
| 31/07/2019 | -1,91% | -0,40 | 20,55 | 20,87 | 20,43 | 21,05 | 30M | 3.686 |
| 30/07/2019 | 0,10% | 0,02 | 20,95 | 20,95 | 20,81 | 21,10 | 10M | 1.887 |
| 29/07/2019 | 1,11% | 0,23 | 20,93 | 20,77 | 20,70 | 21,02 | 11M | 1.333 |
| 26/07/2019 | -0,24% | -0,05 | 20,70 | 20,70 | 20,61 | 20,99 | 16M | 3.770 |
| 25/07/2019 | -1,19% | -0,25 | 20,75 | 20,98 | 20,73 | 21,11 | 10M | 2.216 |
| 24/07/2019 | -0,94% | -0,20 | 21,00 | 21,05 | 20,92 | 21,27 | 12M | 3.090 |
| 23/07/2019 | 0,05% | 0,01 | 21,20 | 21,21 | 20,80 | 21,30 | 12M | 3.748 |
| 22/07/2019 | 0,90% | 0,19 | 21,19 | 20,89 | 20,83 | 21,20 | 14M | 1.756 |
| 19/07/2019 | -0,33% | -0,07 | 21,00 | 21,16 | 20,83 | 21,45 | 8M | 2.055 |
| 18/07/2019 | 0,33% | 0,07 | 21,07 | 21,18 | 20,95 | 21,36 | 35M | 4.826 |
| 17/07/2019 | -1,13% | -0,24 | 21,00 | 21,35 | 20,84 | 21,56 | 21M | 5.502 |
| 16/07/2019 | -2,07% | -0,45 | 21,24 | 21,41 | 20,94 | 21,84 | 24M | 5.169 |
| 15/07/2019 | 1,40% | 0,30 | 21,69 | 21,49 | 21,26 | 21,84 | 17M | 4.068 |
| 12/07/2019 | -4,08% | -0,91 | 21,39 | 22,36 | 21,16 | 22,63 | 33M | 6.933 |
| 11/07/2019 | -1,46% | -0,33 | 22,30 | 22,75 | 22,30 | 23,02 | 33M | 3.279 |
| 10/07/2019 | -0,53% | -0,12 | 22,63 | 22,80 | 22,36 | 23,05 | 13M | 3.168 |
| 08/07/2019 | 3,13% | 0,69 | 22,75 | 22,06 | 22,06 | 22,87 | 15M | 3.893 |
| 05/07/2019 | 0,50% | 0,11 | 22,06 | 22,15 | 21,90 | 22,39 | 9M | 3.304 |
| 04/07/2019 | 2,14% | 0,46 | 21,95 | 21,47 | 21,45 | 22,38 | 6M | 1.688 |
| 03/07/2019 | 0,05% | 0,01 | 21,49 | 21,48 | 21,14 | 21,51 | 13M | 1.124 |
| 02/07/2019 | 0,19% | 0,04 | 21,48 | 21,41 | 21,23 | 21,72 | 10M | 2.303 |
| 01/07/2019 | -3,60% | -0,80 | 21,44 | 22,51 | 21,10 | 22,59 | 15M | 3.271 |
| 28/06/2019 | 0,14% | 0,03 | 22,24 | 22,30 | 21,93 | 22,30 | 41M | 3.651 |
| 27/06/2019 | 0,95% | 0,21 | 22,21 | 22,00 | 21,79 | 22,45 | 11M | 2.829 |
| 26/06/2019 | 1,15% | 0,25 | 22,00 | 21,85 | 21,63 | 22,05 | 9M | 1.630 |
| 25/06/2019 | -0,28% | -0,06 | 21,75 | 21,83 | 21,54 | 22,35 | 12M | 3.425 |
| 24/06/2019 | -1,00% | -0,22 | 21,81 | 22,03 | 21,51 | 22,08 | 11M | 1.730 |
| 21/06/2019 | 0,78% | 0,17 | 22,03 | 21,81 | 21,71 | 22,32 | 12M | 2.154 |
| 19/06/2019 | 1,06% | 0,23 | 21,86 | 21,63 | 21,63 | 21,97 | 27M | 1.687 |
| 18/06/2019 | 1,79% | 0,38 | 21,63 | 21,32 | 21,30 | 21,95 | 19M | 5.086 |
| 17/06/2019 | 3,16% | 0,65 | 21,25 | 20,70 | 20,57 | 21,63 | 15M | 3.542 |
| 14/06/2019 | -1,34% | -0,28 | 20,60 | 21,03 | 20,39 | 21,10 | 17M | 4.237 |
| 13/06/2019 | 1,90% | 0,39 | 20,88 | 20,73 | 20,56 | 21,14 | 8M | 1.538 |
| 12/06/2019 | -1,63% | -0,34 | 20,49 | 20,84 | 20,24 | 20,98 | 5M | 1.224 |
| 11/06/2019 | 1,12% | 0,23 | 20,83 | 20,89 | 20,41 | 21,12 | 13M | 2.760 |
| 10/06/2019 | 0,34% | 0,07 | 20,60 | 20,57 | 20,32 | 20,94 | 6M | 1.949 |
| 07/06/2019 | 0,59% | 0,12 | 20,53 | 20,50 | 20,42 | 20,77 | 6M | 1.098 |
| 06/06/2019 | 0,25% | 0,05 | 20,41 | 20,52 | 20,10 | 20,57 | 5M | 1.413 |
| 05/06/2019 | 1,39% | 0,28 | 20,36 | 20,08 | 20,08 | 20,65 | 16M | 2.271 |
| 04/06/2019 | -0,79% | -0,16 | 20,08 | 20,24 | 20,06 | 20,51 | 12M | 3.191 |
| 03/06/2019 | -0,05% | -0,01 | 20,24 | 20,25 | 19,92 | 20,39 | 10M | 1.461 |
| 31/05/2019 | -2,22% | -0,46 | 20,25 | 20,42 | 19,89 | 20,71 | 24M | 5.926 |
| 30/05/2019 | 1,92% | 0,39 | 20,71 | 20,36 | 20,16 | 20,71 | 18M | 2.762 |
| 29/05/2019 | -0,64% | -0,13 | 20,32 | 20,50 | 20,25 | 20,57 | 14M | 4.485 |
| 28/05/2019 | 1,44% | 0,29 | 20,45 | 20,10 | 20,05 | 20,45 | 26M | 2.990 |
| 27/05/2019 | -0,54% | -0,11 | 20,16 | 20,25 | 19,93 | 20,26 | 5M | 1.353 |
Date,Open,High,Low,Close,Volume
16-Oct-19,20.33,20.39,19.73,20.18,44490068
15-Oct-19,20.44,20.96,20.01,20.31,31573477
14-Oct-19,20.10,20.73,20.10,20.44,10753948
11-Oct-19,20.51,20.75,20.16,20.39,8278180
10-Oct-19,20.75,20.80,20.24,20.40,18776844
09-Oct-19,20.42,20.68,20.21,20.45,11893354
08-Oct-19,20.70,20.70,20.14,20.40,12745221
07-Oct-19,20.89,20.89,20.51,20.65,12014390
04-Oct-19,20.74,21.09,20.45,20.98,13015431
03-Oct-19,20.05,20.71,19.87,20.71,14342250
02-Oct-19,20.15,20.48,19.90,20.15,31394861
01-Oct-19,20.70,20.74,20.09,20.16,11090231
30-Sep-19,20.38,20.64,20.22,20.62,7314334
27-Sep-19,20.18,20.42,20.01,20.27,5915872
26-Sep-19,19.60,20.16,19.52,20.14,10842099
25-Sep-19,18.95,19.59,18.69,19.54,34717514
24-Sep-19,19.59,19.60,18.88,19.10,24475227
23-Sep-19,19.97,20.12,19.40,19.48,21744729
20-Sep-19,19.61,19.97,19.44,19.95,23614958
19-Sep-19,19.27,19.87,19.27,19.60,10679768
18-Sep-19,19.13,19.32,19.01,19.25,24627469
17-Sep-19,18.93,19.13,18.62,19.00,9766868
16-Sep-19,19.30,19.30,18.73,19.01,13038403
13-Sep-19,19.23,19.43,19.00,19.29,8463758
12-Sep-19,19.49,19.57,19.23,19.32,9134724
11-Sep-19,19.11,19.49,18.88,19.49,13468089
10-Sep-19,19.34,19.45,18.72,19.05,29689389
09-Sep-19,19.47,19.53,19.00,19.30,26412274
06-Sep-19,19.31,19.75,19.07,19.47,18531889
05-Sep-19,19.01,19.40,18.75,19.27,12280491
04-Sep-19,18.95,19.12,18.66,18.70,22536897
03-Sep-19,18.95,19.23,18.67,18.70,6034934
02-Sep-19,19.08,19.44,19.01,19.13,10368046
30-Aug-19,18.95,19.30,18.67,19.30,22173618
29-Aug-19,18.47,18.95,18.23,18.95,16288565
28-Aug-19,17.97,18.55,17.68,18.39,47283537
27-Aug-19,18.51,18.55,17.83,18.00,22294761
26-Aug-19,18.53,18.85,18.35,18.45,12798794
23-Aug-19,19.00,19.12,18.28,18.52,26491028
22-Aug-19,19.39,19.39,19.03,19.05,18163104
21-Aug-19,19.60,19.66,19.17,19.37,14062912
20-Aug-19,19.20,19.56,19.05,19.25,25654046
19-Aug-19,19.44,19.81,19.00,19.20,26310197
16-Aug-19,20.13,20.29,19.33,19.58,24343398
15-Aug-19,20.40,20.40,19.67,19.89,31907141
14-Aug-19,20.25,20.41,19.95,20.24,38294338
13-Aug-19,20.03,20.77,19.90,20.40,38288169
12-Aug-19,20.59,20.59,19.74,19.98,35525240
09-Aug-19,21.25,21.25,19.87,20.51,193260589
08-Aug-19,21.44,22.46,21.15,21.50,53197959
07-Aug-19,20.87,21.40,20.74,21.40,44284927
06-Aug-19,21.17,21.25,20.84,20.96,7173669
05-Aug-19,20.89,21.14,20.64,20.97,8927017
02-Aug-19,21.49,21.65,21.07,21.13,20502309
01-Aug-19,20.56,21.53,20.35,21.35,59588013
31-Jul-19,20.87,21.05,20.43,20.55,29981686
30-Jul-19,20.95,21.10,20.81,20.95,10358269
29-Jul-19,20.77,21.02,20.70,20.93,11221610
26-Jul-19,20.70,20.99,20.61,20.70,15922458
25-Jul-19,20.98,21.11,20.73,20.75,10090958
24-Jul-19,21.05,21.27,20.92,21.00,11649814
23-Jul-19,21.21,21.30,20.80,21.20,11674494
22-Jul-19,20.89,21.20,20.83,21.19,14346827
19-Jul-19,21.16,21.45,20.83,21.00,7696085
18-Jul-19,21.18,21.36,20.95,21.07,35426396
17-Jul-19,21.35,21.56,20.84,21.00,21237435
16-Jul-19,21.41,21.84,20.94,21.24,23638618
15-Jul-19,21.49,21.84,21.26,21.69,16876323
12-Jul-19,22.36,22.63,21.16,21.39,33402171
11-Jul-19,22.75,23.02,22.30,22.30,33216517
10-Jul-19,22.80,23.05,22.36,22.63,13340025
08-Jul-19,22.06,22.87,22.06,22.75,14966357
05-Jul-19,22.15,22.39,21.90,22.06,9078240
04-Jul-19,21.47,22.38,21.45,21.95,5795484
03-Jul-19,21.48,21.51,21.14,21.49,12605471
02-Jul-19,21.41,21.72,21.23,21.48,9510421
01-Jul-19,22.51,22.59,21.10,21.44,15215919
28-Jun-19,22.30,22.30,21.93,22.24,40908296
27-Jun-19,22.00,22.45,21.79,22.21,10824704
26-Jun-19,21.85,22.05,21.63,22.00,9047315
25-Jun-19,21.83,22.35,21.54,21.75,12258076
24-Jun-19,22.03,22.08,21.51,21.81,10739653
21-Jun-19,21.81,22.32,21.71,22.03,11634979
19-Jun-19,21.63,21.97,21.63,21.86,27032639
18-Jun-19,21.32,21.95,21.30,21.63,18577520
17-Jun-19,20.70,21.63,20.57,21.25,14796976
14-Jun-19,21.03,21.10,20.39,20.60,16858452
13-Jun-19,20.73,21.14,20.56,20.88,7881678
12-Jun-19,20.84,20.98,20.24,20.49,4843581
11-Jun-19,20.89,21.12,20.41,20.83,13493184
10-Jun-19,20.57,20.94,20.32,20.60,5943748
07-Jun-19,20.50,20.77,20.42,20.53,5740968
06-Jun-19,20.52,20.57,20.10,20.41,4702705
05-Jun-19,20.08,20.65,20.08,20.36,15940300
04-Jun-19,20.24,20.51,20.06,20.08,11537476
03-Jun-19,20.25,20.39,19.92,20.24,9843959
31-May-19,20.42,20.71,19.89,20.25,23886394
30-May-19,20.36,20.71,20.16,20.71,17548942
29-May-19,20.50,20.57,20.25,20.32,13936152
28-May-19,20.10,20.45,20.05,20.45,26338593
27-May-19,20.25,20.26,19.93,20.16,4963241
24-May-19,20.91,20.92,19.96,20.27,4963241
23-May-19,20.75,21.09,20.67,20.85,4963241
22-May-19,21.26,21.26,20.73,21.00,4963241
21-May-19,20.91,21.11,20.57,20.90,4963241
20-May-19,20.18,20.88,19.95,20.88,4963241
17-May-19,19.41,20.23,19.23,20.18,4963241
16-May-19,19.03,19.49,18.59,19.25,4963241
15-May-19,20.42,20.42,19.16,19.17,4963241
14-May-19,20.67,20.94,20.22,20.60,4963241
13-May-19,21.55,21.55,20.60,20.82,4963241
10-May-19,21.41,21.71,21.15,21.60,4963241
09-May-19,21.33,21.76,21.27,21.41,4963241
08-May-19,21.15,21.52,21.15,21.31,4963241
07-May-19,21.10,21.26,20.81,21.09,4963241
06-May-19,21.46,21.47,21.09,21.09,4963241
03-May-19,22.12,22.47,21.52,21.52,4963241
02-May-19,22.41,22.67,21.91,22.20,4963241
30-Apr-19,22.39,22.69,22.21,22.69,4963241
29-Apr-19,22.00,22.63,21.71,22.39,4963241
26-Apr-19,21.89,22.37,21.89,22.00,4963241
25-Apr-19,21.10,21.80,20.88,21.80,4963241
24-Apr-19,21.85,21.87,20.93,21.10,4963241
23-Apr-19,21.81,22.03,21.43,21.70,4963241
22-Apr-19,22.03,22.16,21.66,21.80,4963241
18-Apr-19,22.29,22.42,21.60,22.03,4963241
17-Apr-19,22.76,22.81,22.10,22.25,4963241
16-Apr-19,22.56,22.80,22.33,22.60,4963241
15-Apr-19,22.62,23.00,22.05,22.56,4963241
12-Apr-19,22.88,22.94,22.29,22.85,4963241
11-Apr-19,23.00,23.20,22.23,22.93,4963241
10-Apr-19,23.20,23.49,22.71,23.01,4963241
09-Apr-19,22.89,23.23,22.76,23.15,4963241
08-Apr-19,23.25,23.25,22.71,22.71,4963241
*exoneração de responsabilidade