Cotação atual, histórico e gráfico do papel: BKBR3

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 BKBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2020	1,03%	0,11	10,76	10,72	10,55	10,85	13M	4.973
19/10/2020	0,28%	0,03	10,65	10,70	10,57	11,01	13M	4.814
16/10/2020	-2,84%	-0,31	10,62	10,94	10,59	11,21	17M	6.870
15/10/2020	4,10%	0,43	10,93	10,49	10,32	10,97	30M	10.291
14/10/2020	-2,51%	-0,27	10,50	10,80	10,41	10,82	21M	9.438
13/10/2020	1,89%	0,20	10,77	10,60	10,58	10,86	8M	3.404
09/10/2020	0,67%	0,07	10,57	10,51	10,49	10,84	12M	4.485
08/10/2020	1,16%	0,12	10,50	10,36	10,24	10,62	14M	5.770
07/10/2020	-1,14%	-0,12	10,38	10,52	10,17	10,55	18M	5.766
06/10/2020	-1,32%	-0,14	10,50	10,71	10,37	10,76	18M	5.887
05/10/2020	-1,02%	-0,11	10,64	10,85	10,55	10,88	8M	4.179

02/10/2020	-2,18%	-0,24	10,75	10,92	10,75	11,03	7M	2.359
01/10/2020	2,61%	0,28	10,99	10,70	10,62	11,15	11M	4.432
30/09/2020	2,39%	0,25	10,71	10,51	10,44	10,86	12M	6.272
29/09/2020	-4,21%	-0,46	10,46	10,94	10,46	10,94	10M	4.524
28/09/2020	-1,71%	-0,19	10,92	11,21	10,77	11,32	11M	3.740
25/09/2020	0,45%	0,05	11,11	11,00	11,00	11,30	9M	3.033
24/09/2020	1,75%	0,19	11,06	10,92	10,81	11,32	19M	6.585
23/09/2020	-4,23%	-0,48	10,87	11,35	10,87	11,55	16M	6.072
22/09/2020	2,44%	0,27	11,35	11,10	10,98	11,44	9M	4.097
21/09/2020	-4,81%	-0,56	11,08	11,31	10,89	11,31	18M	6.640
18/09/2020	2,37%	0,27	11,64	11,28	11,27	11,64	23M	7.747
17/09/2020	-0,18%	-0,02	11,37	11,25	11,08	11,43	16M	2.897
16/09/2020	2,89%	0,32	11,39	11,08	11,01	11,49	14M	3.833
15/09/2020	2,22%	0,24	11,07	11,00	10,85	11,16	7M	2.998
14/09/2020	2,17%	0,23	10,83	10,67	10,60	11,02	24M	9.582
11/09/2020	-2,39%	-0,26	10,60	10,94	10,40	11,00	12M	4.191
10/09/2020	-3,29%	-0,37	10,86	11,26	10,81	11,47	12M	4.364
09/09/2020	-2,09%	-0,24	11,23	11,56	11,13	11,65	13M	4.376
08/09/2020	1,06%	0,12	11,47	11,23	11,14	11,66	11M	4.147
04/09/2020	0,18%	0,02	11,35	11,43	10,94	11,43	10M	4.038
03/09/2020	-1,90%	-0,22	11,33	11,67	11,14	11,83	8M	3.124
02/09/2020	1,32%	0,15	11,55	11,41	11,30	11,70	12M	4.265
01/09/2020	3,64%	0,40	11,40	11,08	10,85	11,40	34M	3.709
31/08/2020	-2,74%	-0,31	11,00	11,30	10,87	11,46	12M	5.544
28/08/2020	-0,70%	-0,08	11,31	11,36	11,27	11,55	8M	2.670
27/08/2020	2,52%	0,28	11,39	11,15	11,14	11,49	9M	3.309
26/08/2020	-3,05%	-0,35	11,11	11,45	11,02	11,45	13M	4.943
25/08/2020	6,80%	0,73	11,46	10,90	10,82	11,49	22M	6.114
24/08/2020	0,75%	0,08	10,73	10,78	10,55	10,92	7M	2.824
21/08/2020	-0,65%	-0,07	10,65	10,62	10,47	10,97	12M	3.897
20/08/2020	1,52%	0,16	10,72	10,26	10,16	10,80	13M	4.679
19/08/2020	-1,12%	-0,12	10,56	10,68	10,18	10,76	14M	4.490
18/08/2020	2,69%	0,28	10,68	10,64	10,38	10,88	23M	9.474
17/08/2020	-4,67%	-0,51	10,40	10,90	10,22	10,97	14M	6.957
14/08/2020	3,81%	0,40	10,91	10,60	10,24	10,95	15M	6.073
13/08/2020	-4,02%	-0,44	10,51	10,92	10,41	11,11	23M	8.697
12/08/2020	-5,28%	-0,61	10,95	11,61	10,92	11,61	23M	7.408
11/08/2020	6,06%	0,66	11,56	11,00	10,91	11,77	33M	9.375
10/08/2020	-3,37%	-0,38	10,90	11,22	10,90	11,22	24M	8.114
07/08/2020	6,72%	0,71	11,28	10,50	10,36	11,29	37M	10.360
06/08/2020	0,57%	0,06	10,57	10,49	10,34	10,74	12M	4.464
05/08/2020	4,89%	0,49	10,51	10,13	10,12	10,69	30M	10.736
04/08/2020	-2,62%	-0,27	10,02	10,29	9,96	10,57	21M	8.337
03/08/2020	-2,37%	-0,25	10,29	10,63	10,29	10,72	15M	6.376
31/07/2020	-3,12%	-0,34	10,54	10,88	10,54	11,06	18M	8.276
30/07/2020	-0,64%	-0,07	10,88	10,94	10,80	11,15	16M	7.493
29/07/2020	-1,79%	-0,20	10,95	11,05	10,95	11,19	14M	6.337
28/07/2020	1,00%	0,11	11,15	11,15	10,91	11,19	10M	3.439
27/07/2020	-1,60%	-0,18	11,04	11,25	11,04	11,51	10M	3.635
24/07/2020	-1,41%	-0,16	11,22	11,29	10,85	11,29	20M	8.087
23/07/2020	-5,32%	-0,64	11,38	11,96	11,38	12,15	16M	6.777
22/07/2020	0,00%	0,00	12,02	12,02	11,62	12,30	29M	9.316
21/07/2020	4,52%	0,52	12,02	11,71	11,50	12,19	38M	11.846
20/07/2020	0,88%	0,10	11,50	11,41	11,28	11,53	21M	5.454
17/07/2020	-0,87%	-0,10	11,40	11,66	11,27	11,74	34M	9.043
16/07/2020	-4,17%	-0,50	11,50	11,94	11,40	11,95	21M	6.598
15/07/2020	0,25%	0,03	12,00	12,14	11,80	12,22	15M	5.151
14/07/2020	-3,31%	-0,41	11,97	12,50	11,83	12,62	23M	7.338
13/07/2020	-0,16%	-0,02	12,38	12,47	12,24	12,90	23M	6.484
10/07/2020	9,25%	1,05	12,40	11,42	11,26	12,75	49M	13.025
09/07/2020	-0,87%	-0,10	11,35	11,50	11,21	11,70	16M	5.478
08/07/2020	2,05%	0,23	11,45	11,29	11,12	11,50	18M	4.727
07/07/2020	-1,84%	-0,21	11,22	11,40	11,16	11,62	13M	4.113
06/07/2020	2,42%	0,27	11,43	11,44	11,17	11,54	17M	5.001
03/07/2020	2,95%	0,32	11,16	10,97	10,75	11,38	22M	5.702
02/07/2020	-3,47%	-0,39	10,84	11,49	10,84	11,78	26M	8.436
01/07/2020	-1,84%	-0,21	11,23	11,52	10,92	11,64	31M	9.333
30/06/2020	10,75%	1,11	11,44	10,29	10,22	11,44	47M	13.309
29/06/2020	-0,19%	-0,02	10,33	10,42	10,15	10,53	24M	6.736
26/06/2020	-1,99%	-0,21	10,35	10,56	10,33	10,82	21M	9.668
25/06/2020	-3,83%	-0,42	10,56	10,91	10,43	10,99	21M	8.266
24/06/2020	-4,52%	-0,52	10,98	11,30	10,80	11,40	14M	5.621
23/06/2020	2,50%	0,28	11,50	11,29	11,00	11,60	20M	7.862
22/06/2020	-2,43%	-0,28	11,22	11,58	11,05	11,67	20M	6.859
19/06/2020	-0,78%	-0,09	11,50	11,79	11,48	12,04	27M	7.782
18/06/2020	-2,61%	-0,31	11,59	11,90	11,44	12,08	20M	8.728
17/06/2020	-0,17%	-0,02	11,90	12,00	11,71	12,25	12M	4.532
16/06/2020	1,02%	0,12	11,92	12,16	11,73	12,69	28M	10.083
15/06/2020	-4,07%	-0,50	11,80	11,95	11,35	12,00	28M	9.293
12/06/2020	-8,82%	-1,19	12,30	12,48	12,05	13,09	37M	11.862
10/06/2020	-3,78%	-0,53	13,49	14,25	13,28	14,54	32M	8.948
09/06/2020	0,65%	0,09	14,02	13,75	13,15	14,48	32M	9.199
08/06/2020	3,96%	0,53	13,93	13,56	13,10	13,93	39M	9.057
05/06/2020	2,76%	0,36	13,40	13,50	13,25	14,48	59M	9.165
04/06/2020	0,31%	0,04	13,04	12,87	12,46	13,54	29M	7.654
03/06/2020	10,36%	1,22	13,00	12,05	11,85	13,13	38M	11.101
02/06/2020	-0,17%	-0,02	11,78	11,95	11,78	12,58	44M	10.300
01/06/2020	-2,96%	-0,36	11,80	11,94	11,62	12,03	19M	5.960
29/05/2020	3,05%	0,36	12,16	11,69	10,90	12,16	57M	18.799
28/05/2020	-5,60%	-0,70	11,80	12,30	11,76	12,66	35M	11.134
27/05/2020	7,48%	0,87	12,50	11,95	11,15	12,50	32M	8.602
26/05/2020	15,03%	1,52	11,63	10,70	10,70	11,94	67M	17.633
25/05/2020	6,42%	0,61	10,11	9,88	9,47	10,29	15M	5.878
22/05/2020	-5,94%	-0,60	9,50	9,81	9,17	10,03	18M	7.143
21/05/2020	1,61%	0,16	10,10	9,89	9,71	10,24	17M	6.246
20/05/2020	1,95%	0,19	9,94	9,95	9,59	9,95	7M	3.886
19/05/2020	1,14%	0,11	9,75	9,47	9,36	9,97	7M	3.648
18/05/2020	9,17%	0,81	9,64	9,07	8,82	9,84	27M	7.400
15/05/2020	7,03%	0,58	8,83	8,20	8,19	8,93	9M	5.528
14/05/2020	-2,14%	-0,18	8,25	8,15	8,03	8,61	13M	7.660
13/05/2020	-4,31%	-0,38	8,43	8,90	8,17	9,08	17M	7.127
12/05/2020	0,69%	0,06	8,81	8,86	8,68	9,27	8M	5.184
11/05/2020	0,34%	0,03	8,75	8,77	8,47	8,91	17M	3.863
08/05/2020	-1,91%	-0,17	8,72	8,95	8,51	9,07	11M	6.168
07/05/2020	-7,49%	-0,72	8,89	9,80	8,83	9,82	20M	9.378
06/05/2020	1,26%	0,12	9,61	9,36	9,12	9,82	10M	4.995
05/05/2020	1,50%	0,14	9,49	9,45	9,35	9,90	10M	4.942
04/05/2020	-1,16%	-0,11	9,35	9,10	8,85	9,44	10M	5.492
30/04/2020	-3,86%	-0,38	9,46	9,68	9,38	9,94	27M	9.696
29/04/2020	9,21%	0,83	9,84	9,16	9,15	10,00	17M	6.850
28/04/2020	2,39%	0,21	9,01	9,00	8,82	9,23	11M	5.468
27/04/2020	5,52%	0,46	8,80	8,56	8,32	8,98	7M	4.159
24/04/2020	-10,61%	-0,99	8,34	9,22	8,12	9,22	18M	8.524
23/04/2020	-3,81%	-0,37	9,33	10,24	9,22	10,24	11M	5.205
22/04/2020	3,41%	0,32	9,70	9,38	9,25	10,22	17M	6.184
20/04/2020	1,19%	0,11	9,38	9,00	8,92	9,49	9M	4.731
17/04/2020	2,66%	0,24	9,27	9,26	9,15	9,68	18M	7.129
16/04/2020	-3,73%	-0,35	9,03	9,40	8,93	9,68	11M	4.712
15/04/2020	7,45%	0,65	9,38	8,65	8,29	9,40	14M	6.014
14/04/2020	1,87%	0,16	8,73	8,76	8,65	8,98	7M	3.482
13/04/2020	-5,82%	-0,53	8,57	9,11	8,52	9,11	11M	5.359
09/04/2020	13,18%	1,06	9,10	8,30	8,30	9,23	25M	9.157
08/04/2020	-	-	8,04	7,82	7,66	8,60	27M	11.408

Date,Open,High,Low,Close,Volume
20-Oct-20,10.72,10.85,10.55,10.76,13420075
19-Oct-20,10.70,11.01,10.57,10.65,12707374
16-Oct-20,10.94,11.21,10.59,10.62,16679086
15-Oct-20,10.49,10.97,10.32,10.93,29757958
14-Oct-20,10.80,10.82,10.41,10.50,20904008
13-Oct-20,10.60,10.86,10.58,10.77,8486481
09-Oct-20,10.51,10.84,10.49,10.57,11562136
08-Oct-20,10.36,10.62,10.24,10.50,14362055
07-Oct-20,10.52,10.55,10.17,10.38,18077764
06-Oct-20,10.71,10.76,10.37,10.50,18020771
05-Oct-20,10.85,10.88,10.55,10.64,8074192
02-Oct-20,10.92,11.03,10.75,10.75,6995106
01-Oct-20,10.70,11.15,10.62,10.99,11486449
30-Sep-20,10.51,10.86,10.44,10.71,11989321
29-Sep-20,10.94,10.94,10.46,10.46,10433593
28-Sep-20,11.21,11.32,10.77,10.92,10627905
25-Sep-20,11.00,11.30,11.00,11.11,8573943
24-Sep-20,10.92,11.32,10.81,11.06,18942627
23-Sep-20,11.35,11.55,10.87,10.87,16363218
22-Sep-20,11.10,11.44,10.98,11.35,9074024
21-Sep-20,11.31,11.31,10.89,11.08,17541655
18-Sep-20,11.28,11.64,11.27,11.64,22887769
17-Sep-20,11.25,11.43,11.08,11.37,15639392
16-Sep-20,11.08,11.49,11.01,11.39,13848208
15-Sep-20,11.00,11.16,10.85,11.07,7140788
14-Sep-20,10.67,11.02,10.60,10.83,24355046
11-Sep-20,10.94,11.00,10.40,10.60,12402984
10-Sep-20,11.26,11.47,10.81,10.86,11605931
09-Sep-20,11.56,11.65,11.13,11.23,13289263
08-Sep-20,11.23,11.66,11.14,11.47,10513273
04-Sep-20,11.43,11.43,10.94,11.35,10204342
03-Sep-20,11.67,11.83,11.14,11.33,8001280
02-Sep-20,11.41,11.70,11.30,11.55,12199343
01-Sep-20,11.08,11.40,10.85,11.40,33608006
31-Aug-20,11.30,11.46,10.87,11.00,12181000
28-Aug-20,11.36,11.55,11.27,11.31,8283871
27-Aug-20,11.15,11.49,11.14,11.39,9268739
26-Aug-20,11.45,11.45,11.02,11.11,13387605
25-Aug-20,10.90,11.49,10.82,11.46,22335039
24-Aug-20,10.78,10.92,10.55,10.73,7238437
21-Aug-20,10.62,10.97,10.47,10.65,12311722
20-Aug-20,10.26,10.80,10.16,10.72,13482082
19-Aug-20,10.68,10.76,10.18,10.56,14175204
18-Aug-20,10.64,10.88,10.38,10.68,22597503
17-Aug-20,10.90,10.97,10.22,10.40,14321806
14-Aug-20,10.60,10.95,10.24,10.91,15418591
13-Aug-20,10.92,11.11,10.41,10.51,22733657
12-Aug-20,11.61,11.61,10.92,10.95,22790176
11-Aug-20,11.00,11.77,10.91,11.56,33329651
10-Aug-20,11.22,11.22,10.90,10.90,24145234
07-Aug-20,10.50,11.29,10.36,11.28,36867191
06-Aug-20,10.49,10.74,10.34,10.57,11741861
05-Aug-20,10.13,10.69,10.12,10.51,30417955
04-Aug-20,10.29,10.57,9.96,10.02,21367148
03-Aug-20,10.63,10.72,10.29,10.29,14956294
31-Jul-20,10.88,11.06,10.54,10.54,18253681
30-Jul-20,10.94,11.15,10.80,10.88,16320146
29-Jul-20,11.05,11.19,10.95,10.95,13660938
28-Jul-20,11.15,11.19,10.91,11.15,9543661
27-Jul-20,11.25,11.51,11.04,11.04,10361641
24-Jul-20,11.29,11.29,10.85,11.22,19617502
23-Jul-20,11.96,12.15,11.38,11.38,16325701
22-Jul-20,12.02,12.30,11.62,12.02,28562123
21-Jul-20,11.71,12.19,11.50,12.02,38197086
20-Jul-20,11.41,11.53,11.28,11.50,20566198
17-Jul-20,11.66,11.74,11.27,11.40,34455334
16-Jul-20,11.94,11.95,11.40,11.50,20666086
15-Jul-20,12.14,12.22,11.80,12.00,14602924
14-Jul-20,12.50,12.62,11.83,11.97,22852302
13-Jul-20,12.47,12.90,12.24,12.38,22550093
10-Jul-20,11.42,12.75,11.26,12.40,49473979
09-Jul-20,11.50,11.70,11.21,11.35,16177387
08-Jul-20,11.29,11.50,11.12,11.45,17847391
07-Jul-20,11.40,11.62,11.16,11.22,13138439
06-Jul-20,11.44,11.54,11.17,11.43,17300282
03-Jul-20,10.97,11.38,10.75,11.16,21600894
02-Jul-20,11.49,11.78,10.84,10.84,26360408
01-Jul-20,11.52,11.64,10.92,11.23,31135409
30-Jun-20,10.29,11.44,10.22,11.44,47218891
29-Jun-20,10.42,10.53,10.15,10.33,23537308
26-Jun-20,10.56,10.82,10.33,10.35,21472806
25-Jun-20,10.91,10.99,10.43,10.56,21249583
24-Jun-20,11.30,11.40,10.80,10.98,13839878
23-Jun-20,11.29,11.60,11.00,11.50,19614389
22-Jun-20,11.58,11.67,11.05,11.22,20258063
19-Jun-20,11.79,12.04,11.48,11.50,27470159
18-Jun-20,11.90,12.08,11.44,11.59,20220415
17-Jun-20,12.00,12.25,11.71,11.90,11614579
16-Jun-20,12.16,12.69,11.73,11.92,28236401
15-Jun-20,11.95,12.00,11.35,11.80,28175682
12-Jun-20,12.48,13.09,12.05,12.30,36814790
10-Jun-20,14.25,14.54,13.28,13.49,31679780
09-Jun-20,13.75,14.48,13.15,14.02,31910869
08-Jun-20,13.56,13.93,13.10,13.93,39127538
05-Jun-20,13.50,14.48,13.25,13.40,58950521
04-Jun-20,12.87,13.54,12.46,13.04,29316907
03-Jun-20,12.05,13.13,11.85,13.00,37928731
02-Jun-20,11.95,12.58,11.78,11.78,43556012
01-Jun-20,11.94,12.03,11.62,11.80,18548565
29-May-20,11.69,12.16,10.90,12.16,57279403
28-May-20,12.30,12.66,11.76,11.80,34747834
27-May-20,11.95,12.50,11.15,12.50,32311144
26-May-20,10.70,11.94,10.70,11.63,67024778
25-May-20,9.88,10.29,9.47,10.11,14771564
22-May-20,9.81,10.03,9.17,9.50,17907341
21-May-20,9.89,10.24,9.71,10.10,17232074
20-May-20,9.95,9.95,9.59,9.94,6546524
19-May-20,9.47,9.97,9.36,9.75,6812710
18-May-20,9.07,9.84,8.82,9.64,26669480
15-May-20,8.20,8.93,8.19,8.83,8867009
14-May-20,8.15,8.61,8.03,8.25,13227325
13-May-20,8.90,9.08,8.17,8.43,17474663
12-May-20,8.86,9.27,8.68,8.81,8400321
11-May-20,8.77,8.91,8.47,8.75,17227462
08-May-20,8.95,9.07,8.51,8.72,11277773
07-May-20,9.80,9.82,8.83,8.89,20244275
06-May-20,9.36,9.82,9.12,9.61,9661574
05-May-20,9.45,9.90,9.35,9.49,10055511
04-May-20,9.10,9.44,8.85,9.35,9729233
30-Apr-20,9.68,9.94,9.38,9.46,27254145
29-Apr-20,9.16,10.00,9.15,9.84,16654990
28-Apr-20,9.00,9.23,8.82,9.01,11382105
27-Apr-20,8.56,8.98,8.32,8.80,7193210
24-Apr-20,9.22,9.22,8.12,8.34,18208724
23-Apr-20,10.24,10.24,9.22,9.33,10671336
22-Apr-20,9.38,10.22,9.25,9.70,17122773
20-Apr-20,9.00,9.49,8.92,9.38,9405909
17-Apr-20,9.26,9.68,9.15,9.27,17542955
16-Apr-20,9.40,9.68,8.93,9.03,10595623
15-Apr-20,8.65,9.40,8.29,9.38,14031283
14-Apr-20,8.76,8.98,8.65,8.73,7166386
13-Apr-20,9.11,9.11,8.52,8.57,11067699
09-Apr-20,8.30,9.23,8.30,9.10,24923229
08-Apr-20,7.82,8.60,7.66,8.04,26877999

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BKBR3

cotações, gráficos e mais...