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
22/06/2021	1,89%	0,23	12,37	12,14	11,92	12,42	21M	6.736
21/06/2021	5,57%	0,64	12,14	11,54	11,50	12,14	69M	9.911
18/06/2021	2,22%	0,25	11,50	11,22	11,17	11,60	45M	8.998
17/06/2021	-0,35%	-0,04	11,25	11,32	11,21	11,41	15M	4.200
16/06/2021	1,71%	0,19	11,29	11,20	11,01	11,30	16M	4.861
15/06/2021	-1,77%	-0,20	11,10	11,28	11,05	11,36	19M	5.672
14/06/2021	-1,14%	-0,13	11,30	11,48	11,26	11,65	53M	9.381
11/06/2021	-1,04%	-0,12	11,43	11,55	11,22	11,63	13M	5.028
10/06/2021	0,43%	0,05	11,55	11,51	11,26	11,55	13M	4.871
09/06/2021	-0,78%	-0,09	11,50	11,59	11,38	11,65	17M	7.600
08/06/2021	0,35%	0,04	11,59	11,55	11,45	11,67	32M	7.388

07/06/2021	0,00%	0,00	11,55	11,57	11,48	11,68	16M	4.421
04/06/2021	1,76%	0,20	11,55	11,30	11,19	11,66	27M	6.794
02/06/2021	1,89%	0,21	11,35	11,17	10,92	11,36	32M	8.332
01/06/2021	4,60%	0,49	11,14	10,70	10,70	11,25	31M	9.959
31/05/2021	-1,02%	-0,11	10,65	10,74	10,47	10,91	15M	5.090
28/05/2021	1,89%	0,20	10,76	10,54	10,53	10,78	18M	5.159
27/05/2021	2,72%	0,28	10,56	10,31	10,20	10,56	16M	3.059
26/05/2021	-0,29%	-0,03	10,28	10,31	10,16	10,40	17M	5.207
25/05/2021	-0,39%	-0,04	10,31	10,39	10,30	10,55	17M	2.882
24/05/2021	-1,43%	-0,15	10,35	10,48	10,33	10,55	14M	2.258
21/05/2021	-0,10%	-0,01	10,50	10,51	10,34	10,63	11M	2.907
20/05/2021	1,25%	0,13	10,51	10,36	10,30	10,51	11M	3.379
19/05/2021	-3,17%	-0,34	10,38	10,61	10,35	10,70	13M	3.591
18/05/2021	0,56%	0,06	10,72	10,64	10,55	10,86	11M	4.235
17/05/2021	-0,93%	-0,10	10,66	10,77	10,50	10,81	17M	5.698
14/05/2021	0,56%	0,06	10,76	10,80	10,67	10,89	39M	5.294
13/05/2021	1,13%	0,12	10,70	10,65	10,55	10,85	17M	5.950
12/05/2021	-1,58%	-0,17	10,58	10,69	10,46	10,77	45M	7.216
11/05/2021	-1,29%	-0,14	10,75	10,85	10,70	11,16	26M	5.323
10/05/2021	4,91%	0,51	10,89	10,38	10,32	11,03	38M	10.549
07/05/2021	5,06%	0,50	10,38	9,90	9,87	10,47	52M	14.643
06/05/2021	-1,69%	-0,17	9,88	10,05	9,86	10,05	22M	5.276
05/05/2021	0,50%	0,05	10,05	10,04	9,96	10,20	55M	10.563
04/05/2021	0,10%	0,01	10,00	9,99	9,90	10,15	21M	9.935
03/05/2021	0,91%	0,09	9,99	9,93	9,82	10,14	45M	9.623
30/04/2021	-1,00%	-0,10	9,90	10,00	9,85	10,07	30M	7.002
29/04/2021	0,50%	0,05	10,00	10,01	9,85	10,16	25M	9.844
28/04/2021	-2,64%	-0,27	9,95	10,22	9,78	10,22	35M	11.974
27/04/2021	-2,67%	-0,28	10,22	10,50	10,01	10,53	27M	5.732
26/04/2021	-2,33%	-0,25	10,50	10,69	10,40	11,07	55M	12.001
23/04/2021	0,09%	0,01	10,75	10,76	10,60	10,86	40M	9.529
22/04/2021	1,51%	0,16	10,74	10,49	10,48	10,77	25M	6.432
20/04/2021	0,67%	0,07	10,58	10,50	10,43	10,65	25M	5.891
19/04/2021	0,38%	0,04	10,51	10,47	10,39	10,70	52M	7.477
16/04/2021	3,97%	0,40	10,47	10,08	10,00	10,51	43M	13.991
15/04/2021	3,18%	0,31	10,07	9,76	9,69	10,16	61M	7.932
14/04/2021	-0,31%	-0,03	9,76	9,80	9,62	9,86	15M	4.306
13/04/2021	-1,90%	-0,19	9,79	9,99	9,74	10,02	21M	4.980
12/04/2021	-1,58%	-0,16	9,98	10,18	9,96	10,21	18M	5.954
09/04/2021	-0,59%	-0,06	10,14	10,19	10,01	10,29	14M	3.806
08/04/2021	2,00%	0,20	10,20	10,01	9,95	10,21	14M	3.955
07/04/2021	-0,30%	-0,03	10,00	10,03	9,87	10,10	13M	4.156
06/04/2021	1,83%	0,18	10,03	10,00	9,86	10,15	23M	7.304
05/04/2021	0,61%	0,06	9,85	9,86	9,79	9,99	17M	5.735
01/04/2021	1,24%	0,12	9,79	9,68	9,58	9,89	18M	6.380
31/03/2021	-0,82%	-0,08	9,67	9,70	9,42	9,72	34M	9.564
30/03/2021	4,84%	0,45	9,75	9,33	9,31	9,80	18M	5.931
29/03/2021	-1,90%	-0,18	9,30	9,45	9,27	9,58	10M	2.911
26/03/2021	-0,94%	-0,09	9,48	9,60	9,37	9,67	14M	4.369
25/03/2021	3,80%	0,35	9,57	9,25	9,00	9,63	16M	6.072
24/03/2021	0,88%	0,08	9,22	9,18	9,16	9,40	16M	6.559
23/03/2021	-2,04%	-0,19	9,14	9,29	9,14	9,47	17M	5.567
22/03/2021	0,32%	0,03	9,33	9,30	9,20	9,48	16M	5.969
19/03/2021	1,53%	0,14	9,30	9,14	9,07	9,55	32M	6.047
18/03/2021	-0,22%	-0,02	9,16	9,17	8,93	9,27	21M	7.024
17/03/2021	0,00%	0,00	9,18	9,15	8,99	9,25	20M	6.116
16/03/2021	-0,22%	-0,02	9,18	9,17	9,00	9,32	18M	7.736
15/03/2021	0,88%	0,08	9,20	9,06	9,06	9,37	16M	7.163
12/03/2021	0,33%	0,03	9,12	9,09	8,88	9,19	25M	9.557
11/03/2021	4,48%	0,39	9,09	8,71	8,71	9,22	31M	12.051
10/03/2021	3,69%	0,31	8,70	8,40	8,22	8,76	24M	8.748
09/03/2021	-2,10%	-0,18	8,39	8,55	8,33	8,63	41M	10.726
08/03/2021	-4,67%	-0,42	8,57	8,89	8,45	9,02	21M	7.314
05/03/2021	0,22%	0,02	8,99	8,97	8,86	9,32	27M	7.234
04/03/2021	0,45%	0,04	8,97	8,90	8,82	9,31	25M	7.976
03/03/2021	0,45%	0,04	8,93	8,80	8,35	9,07	40M	11.611
02/03/2021	-1,22%	-0,11	8,89	8,85	8,34	8,96	44M	11.448
01/03/2021	1,93%	0,17	9,00	8,90	8,63	9,15	22M	8.223
26/02/2021	-7,83%	-0,75	8,83	9,58	8,65	9,66	67M	22.187
25/02/2021	-5,71%	-0,58	9,58	10,16	9,52	10,21	31M	7.720
24/02/2021	-1,45%	-0,15	10,16	10,32	10,15	10,43	9M	3.757
23/02/2021	1,08%	0,11	10,31	10,21	10,08	10,45	14M	8.119
22/02/2021	-1,07%	-0,11	10,20	10,14	9,86	10,31	16M	6.419
19/02/2021	-1,06%	-0,11	10,31	10,45	10,26	10,48	11M	5.126
18/02/2021	0,10%	0,01	10,42	10,41	10,35	10,55	14M	5.810
17/02/2021	-1,05%	-0,11	10,41	10,50	10,28	10,52	16M	4.172
12/02/2021	1,35%	0,14	10,52	10,32	10,26	10,61	22M	5.890
11/02/2021	6,46%	0,63	10,38	9,95	9,86	10,48	50M	9.483
10/02/2021	-3,37%	-0,34	9,75	10,09	9,67	10,12	22M	7.204
09/02/2021	-1,94%	-0,20	10,09	10,26	10,07	10,32	22M	6.683
08/02/2021	1,48%	0,15	10,29	10,14	10,05	10,29	20M	6.555
05/02/2021	1,10%	0,11	10,14	10,10	10,00	10,20	13M	4.337
04/02/2021	1,01%	0,10	10,03	9,91	9,85	10,20	24M	6.941
03/02/2021	1,22%	0,12	9,93	9,82	9,75	10,16	42M	10.153
02/02/2021	3,05%	0,29	9,81	9,82	9,67	10,02	43M	9.050
01/02/2021	-0,83%	-0,08	9,52	9,70	9,47	9,88	34M	7.897
29/01/2021	-3,90%	-0,39	9,60	9,91	9,50	9,96	32M	10.062
28/01/2021	0,81%	0,08	9,99	9,92	9,78	10,03	16M	6.014
27/01/2021	0,30%	0,03	9,91	9,88	9,66	10,04	20M	5.572
26/01/2021	-0,10%	-0,01	9,88	9,87	9,70	10,06	22M	7.882
22/01/2021	-3,32%	-0,34	9,89	10,13	9,81	10,17	28M	6.936
21/01/2021	-4,39%	-0,47	10,23	10,69	10,23	10,77	27M	9.073
20/01/2021	-1,65%	-0,18	10,70	10,96	10,70	10,96	15M	4.479
19/01/2021	-2,25%	-0,25	10,88	11,21	10,79	11,21	13M	4.753
18/01/2021	0,00%	0,00	11,13	11,14	11,00	11,28	10M	4.021
15/01/2021	0,27%	0,03	11,13	10,99	10,85	11,20	10M	4.583
14/01/2021	2,49%	0,27	11,10	10,88	10,80	11,18	22M	5.013
13/01/2021	-0,09%	-0,01	10,83	10,88	10,71	10,97	13M	4.807
12/01/2021	0,18%	0,02	10,84	10,82	10,71	10,88	44M	7.114
11/01/2021	0,09%	0,01	10,82	10,73	10,67	10,88	17M	5.660
08/01/2021	1,12%	0,12	10,81	10,67	10,66	10,95	18M	5.447
07/01/2021	-1,02%	-0,11	10,69	10,80	10,64	11,05	28M	7.807
06/01/2021	-0,37%	-0,04	10,80	10,85	10,55	10,94	40M	8.714
05/01/2021	-0,73%	-0,08	10,84	10,85	10,63	10,90	15M	6.122
04/01/2021	0,18%	0,02	10,92	11,06	10,76	11,11	11M	3.822
30/12/2020	-2,50%	-0,28	10,90	11,17	10,90	11,35	18M	7.215
29/12/2020	1,54%	0,17	11,18	11,01	11,01	11,28	16M	6.791
28/12/2020	1,01%	0,11	11,01	11,00	10,81	11,08	16M	6.687
23/12/2020	-1,54%	-0,17	10,90	10,98	10,80	11,05	19M	6.710
22/12/2020	0,73%	0,08	11,07	11,00	10,58	11,10	24M	6.308
21/12/2020	-2,92%	-0,33	10,99	11,14	10,81	11,19	29M	5.441
18/12/2020	-1,82%	-0,21	11,32	11,53	11,21	11,64	19M	5.698
17/12/2020	-2,86%	-0,34	11,53	11,83	11,40	11,84	14M	3.519
16/12/2020	4,49%	0,51	11,87	11,24	11,24	11,87	14M	4.002
15/12/2020	0,71%	0,08	11,36	11,32	11,16	11,50	29M	8.149
14/12/2020	0,98%	0,11	11,28	11,20	11,13	11,38	18M	5.107
11/12/2020	-0,36%	-0,04	11,17	11,13	10,93	11,17	18M	5.281
10/12/2020	2,09%	0,23	11,21	10,97	10,70	11,28	54M	6.212
09/12/2020	-1,35%	-0,15	10,98	11,20	10,93	11,28	14M	6.007
08/12/2020	1,27%	0,14	11,13	10,98	10,91	11,30	25M	6.695
07/12/2020	0,37%	0,04	10,99	10,94	10,84	11,14	26M	6.388
04/12/2020	2,15%	0,23	10,95	10,70	10,65	11,00	49M	8.264
03/12/2020	-	-	10,72	10,55	10,31	10,82	41M	10.967

Date,Open,High,Low,Close,Volume
22-Jun-21,12.14,12.42,11.92,12.37,21181369
21-Jun-21,11.54,12.14,11.50,12.14,68519925
18-Jun-21,11.22,11.60,11.17,11.50,44819985
17-Jun-21,11.32,11.41,11.21,11.25,14990886
16-Jun-21,11.20,11.30,11.01,11.29,16390303
15-Jun-21,11.28,11.36,11.05,11.10,19098761
14-Jun-21,11.48,11.65,11.26,11.30,52896753
11-Jun-21,11.55,11.63,11.22,11.43,12831448
10-Jun-21,11.51,11.55,11.26,11.55,13132784
09-Jun-21,11.59,11.65,11.38,11.50,17416606
08-Jun-21,11.55,11.67,11.45,11.59,31942082
07-Jun-21,11.57,11.68,11.48,11.55,16214524
04-Jun-21,11.30,11.66,11.19,11.55,26622318
02-Jun-21,11.17,11.36,10.92,11.35,31705153
01-Jun-21,10.70,11.25,10.70,11.14,31239878
31-May-21,10.74,10.91,10.47,10.65,15126624
28-May-21,10.54,10.78,10.53,10.76,17605171
27-May-21,10.31,10.56,10.20,10.56,15590673
26-May-21,10.31,10.40,10.16,10.28,17391271
25-May-21,10.39,10.55,10.30,10.31,16678335
24-May-21,10.48,10.55,10.33,10.35,13545105
21-May-21,10.51,10.63,10.34,10.50,11089054
20-May-21,10.36,10.51,10.30,10.51,10659167
19-May-21,10.61,10.70,10.35,10.38,13116344
18-May-21,10.64,10.86,10.55,10.72,11336453
17-May-21,10.77,10.81,10.50,10.66,17457812
14-May-21,10.80,10.89,10.67,10.76,38812333
13-May-21,10.65,10.85,10.55,10.70,17076809
12-May-21,10.69,10.77,10.46,10.58,44872481
11-May-21,10.85,11.16,10.70,10.75,26225577
10-May-21,10.38,11.03,10.32,10.89,38488963
07-May-21,9.90,10.47,9.87,10.38,52457115
06-May-21,10.05,10.05,9.86,9.88,21526759
05-May-21,10.04,10.20,9.96,10.05,55027022
04-May-21,9.99,10.15,9.90,10.00,20824047
03-May-21,9.93,10.14,9.82,9.99,44945667
30-Apr-21,10.00,10.07,9.85,9.90,30297898
29-Apr-21,10.01,10.16,9.85,10.00,25133062
28-Apr-21,10.22,10.22,9.78,9.95,34780459
27-Apr-21,10.50,10.53,10.01,10.22,26865489
26-Apr-21,10.69,11.07,10.40,10.50,54639644
23-Apr-21,10.76,10.86,10.60,10.75,39602280
22-Apr-21,10.49,10.77,10.48,10.74,24535946
20-Apr-21,10.50,10.65,10.43,10.58,24742368
19-Apr-21,10.47,10.70,10.39,10.51,52221513
16-Apr-21,10.08,10.51,10.00,10.47,43095597
15-Apr-21,9.76,10.16,9.69,10.07,60501230
14-Apr-21,9.80,9.86,9.62,9.76,14725147
13-Apr-21,9.99,10.02,9.74,9.79,21394156
12-Apr-21,10.18,10.21,9.96,9.98,17538232
09-Apr-21,10.19,10.29,10.01,10.14,13656424
08-Apr-21,10.01,10.21,9.95,10.20,13606315
07-Apr-21,10.03,10.10,9.87,10.00,13028146
06-Apr-21,10.00,10.15,9.86,10.03,23140855
05-Apr-21,9.86,9.99,9.79,9.85,17252389
01-Apr-21,9.68,9.89,9.58,9.79,18317054
31-Mar-21,9.70,9.72,9.42,9.67,34137962
30-Mar-21,9.33,9.80,9.31,9.75,17718365
29-Mar-21,9.45,9.58,9.27,9.30,9695435
26-Mar-21,9.60,9.67,9.37,9.48,13969160
25-Mar-21,9.25,9.63,9.00,9.57,16471614
24-Mar-21,9.18,9.40,9.16,9.22,16140109
23-Mar-21,9.29,9.47,9.14,9.14,16587527
22-Mar-21,9.30,9.48,9.20,9.33,15784735
19-Mar-21,9.14,9.55,9.07,9.30,32381498
18-Mar-21,9.17,9.27,8.93,9.16,20620215
17-Mar-21,9.15,9.25,8.99,9.18,20140767
16-Mar-21,9.17,9.32,9.00,9.18,17762940
15-Mar-21,9.06,9.37,9.06,9.20,15546970
12-Mar-21,9.09,9.19,8.88,9.12,24929762
11-Mar-21,8.71,9.22,8.71,9.09,30804028
10-Mar-21,8.40,8.76,8.22,8.70,24081404
09-Mar-21,8.55,8.63,8.33,8.39,41129449
08-Mar-21,8.89,9.02,8.45,8.57,20598700
05-Mar-21,8.97,9.32,8.86,8.99,27495677
04-Mar-21,8.90,9.31,8.82,8.97,25134302
03-Mar-21,8.80,9.07,8.35,8.93,40211946
02-Mar-21,8.85,8.96,8.34,8.89,43714326
01-Mar-21,8.90,9.15,8.63,9.00,22389274
26-Feb-21,9.58,9.66,8.65,8.83,66903346
25-Feb-21,10.16,10.21,9.52,9.58,30755085
24-Feb-21,10.32,10.43,10.15,10.16,9381094
23-Feb-21,10.21,10.45,10.08,10.31,13664250
22-Feb-21,10.14,10.31,9.86,10.20,16061537
19-Feb-21,10.45,10.48,10.26,10.31,11202291
18-Feb-21,10.41,10.55,10.35,10.42,14457110
17-Feb-21,10.50,10.52,10.28,10.41,15522632
12-Feb-21,10.32,10.61,10.26,10.52,22131227
11-Feb-21,9.95,10.48,9.86,10.38,49976171
10-Feb-21,10.09,10.12,9.67,9.75,21601466
09-Feb-21,10.26,10.32,10.07,10.09,21611338
08-Feb-21,10.14,10.29,10.05,10.29,20396500
05-Feb-21,10.10,10.20,10.00,10.14,13029396
04-Feb-21,9.91,10.20,9.85,10.03,23988042
03-Feb-21,9.82,10.16,9.75,9.93,42083525
02-Feb-21,9.82,10.02,9.67,9.81,42521254
01-Feb-21,9.70,9.88,9.47,9.52,34343262
29-Jan-21,9.91,9.96,9.50,9.60,31501723
28-Jan-21,9.92,10.03,9.78,9.99,16316754
27-Jan-21,9.88,10.04,9.66,9.91,19828131
26-Jan-21,9.87,10.06,9.70,9.88,22046491
22-Jan-21,10.13,10.17,9.81,9.89,27605505
21-Jan-21,10.69,10.77,10.23,10.23,27074427
20-Jan-21,10.96,10.96,10.70,10.70,15356999
19-Jan-21,11.21,11.21,10.79,10.88,13421313
18-Jan-21,11.14,11.28,11.00,11.13,9977218
15-Jan-21,10.99,11.20,10.85,11.13,9981738
14-Jan-21,10.88,11.18,10.80,11.10,21932284
13-Jan-21,10.88,10.97,10.71,10.83,12678865
12-Jan-21,10.82,10.88,10.71,10.84,44492235
11-Jan-21,10.73,10.88,10.67,10.82,16713506
08-Jan-21,10.67,10.95,10.66,10.81,18392345
07-Jan-21,10.80,11.05,10.64,10.69,27566833
06-Jan-21,10.85,10.94,10.55,10.80,39648344
05-Jan-21,10.85,10.90,10.63,10.84,14743037
04-Jan-21,11.06,11.11,10.76,10.92,11234562
30-Dec-20,11.17,11.35,10.90,10.90,18298460
29-Dec-20,11.01,11.28,11.01,11.18,15703534
28-Dec-20,11.00,11.08,10.81,11.01,16118088
23-Dec-20,10.98,11.05,10.80,10.90,19192013
22-Dec-20,11.00,11.10,10.58,11.07,24083162
21-Dec-20,11.14,11.19,10.81,10.99,28911190
18-Dec-20,11.53,11.64,11.21,11.32,19484027
17-Dec-20,11.83,11.84,11.40,11.53,13698581
16-Dec-20,11.24,11.87,11.24,11.87,14208139
15-Dec-20,11.32,11.50,11.16,11.36,28611953
14-Dec-20,11.20,11.38,11.13,11.28,17973956
11-Dec-20,11.13,11.17,10.93,11.17,18131901
10-Dec-20,10.97,11.28,10.70,11.21,53818876
09-Dec-20,11.20,11.28,10.93,10.98,14413552
08-Dec-20,10.98,11.30,10.91,11.13,25008917
07-Dec-20,10.94,11.14,10.84,10.99,25669254
04-Dec-20,10.70,11.00,10.65,10.95,49108083
03-Dec-20,10.55,10.82,10.31,10.72,41137271

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...