Cotação atual, histórico e gráfico do papel: BKBR3
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 | -1,66% | -0,35 | 20,77 | 21,12 | 20,56 | 21,12 | 17M | 2.651 |
| 21/02/2019 | -0,66% | -0,14 | 21,12 | 21,38 | 21,05 | 21,57 | 12M | 2.928 |
| 20/02/2019 | 1,24% | 0,26 | 21,26 | 21,00 | 20,85 | 21,26 | 16M | 2.323 |
| 19/02/2019 | 1,84% | 0,38 | 21,00 | 20,76 | 20,67 | 21,06 | 13M | 2.016 |
| 18/02/2019 | -0,29% | -0,06 | 20,62 | 20,68 | 20,53 | 20,85 | 5M | 1.421 |
| 15/02/2019 | 1,82% | 0,37 | 20,68 | 20,41 | 20,27 | 20,68 | 12M | 2.938 |
| 14/02/2019 | -0,44% | -0,09 | 20,31 | 20,39 | 20,11 | 20,48 | 6M | 1.657 |
| 13/02/2019 | 0,74% | 0,15 | 20,40 | 20,40 | 20,17 | 20,54 | 11M | 1.433 |
| 12/02/2019 | 0,25% | 0,05 | 20,25 | 20,41 | 20,25 | 20,62 | 7M | 2.078 |
| 11/02/2019 | -0,49% | -0,10 | 20,20 | 20,42 | 20,08 | 20,66 | 23M | 3.694 |
| 08/02/2019 | 0,15% | 0,03 | 20,30 | 20,27 | 19,98 | 20,47 | 11M | 2.640 |
| 07/02/2019 | -1,36% | -0,28 | 20,27 | 20,76 | 19,93 | 20,80 | 15M | 3.482 |
| 06/02/2019 | -3,93% | -0,84 | 20,55 | 21,41 | 20,39 | 21,48 | 12M | 2.179 |
| 05/02/2019 | -1,11% | -0,24 | 21,39 | 21,66 | 21,27 | 21,75 | 6M | 1.146 |
| 04/02/2019 | -1,68% | -0,37 | 21,63 | 21,85 | 21,39 | 22,10 | 23M | 3.910 |
| 01/02/2019 | 0,00% | 0,00 | 22,00 | 21,95 | 21,79 | 22,10 | 20M | 2.641 |
| 31/01/2019 | 1,15% | 0,25 | 22,00 | 21,75 | 21,61 | 22,06 | 37M | 2.921 |
| 30/01/2019 | -0,23% | -0,05 | 21,75 | 21,80 | 21,36 | 21,88 | 29M | 3.109 |
| 29/01/2019 | 1,35% | 0,29 | 21,80 | 21,50 | 21,35 | 21,87 | 10M | 2.592 |
| 28/01/2019 | 3,91% | 0,81 | 21,51 | 20,60 | 20,41 | 22,19 | 49M | 10.513 |
| 24/01/2019 | 1,72% | 0,35 | 20,70 | 20,18 | 20,18 | 20,78 | 16M | 3.348 |
| 23/01/2019 | 0,00% | 0,00 | 20,35 | 20,24 | 20,11 | 20,86 | 25M | 5.078 |
| 22/01/2019 | -1,21% | -0,25 | 20,35 | 20,75 | 20,01 | 20,75 | 15M | 2.728 |
| 21/01/2019 | 0,24% | 0,05 | 20,60 | 20,25 | 20,17 | 20,79 | 6M | 946 |
| 18/01/2019 | -4,68% | -1,01 | 20,55 | 21,50 | 20,34 | 21,50 | 21M | 5.754 |
| 17/01/2019 | 0,05% | 0,01 | 21,56 | 21,67 | 21,21 | 22,18 | 24M | 3.271 |
| 16/01/2019 | -2,93% | -0,65 | 21,55 | 22,10 | 21,47 | 22,38 | 21M | 2.402 |
| 15/01/2019 | 1,37% | 0,30 | 22,20 | 21,90 | 21,90 | 22,62 | 71M | 6.579 |
| 14/01/2019 | 5,04% | 1,05 | 21,90 | 20,84 | 20,84 | 21,98 | 68M | 6.791 |
| 11/01/2019 | -0,71% | -0,15 | 20,85 | 20,85 | 20,66 | 21,09 | 22M | 1.559 |
| 10/01/2019 | 0,00% | 0,00 | 21,00 | 21,08 | 20,66 | 21,25 | 9M | 2.847 |
| 09/01/2019 | -0,24% | -0,05 | 21,00 | 21,20 | 20,92 | 21,34 | 21M | 2.624 |
| 08/01/2019 | 0,24% | 0,05 | 21,05 | 21,00 | 20,94 | 21,22 | 44M | 2.048 |
| 07/01/2019 | -0,71% | -0,15 | 21,00 | 21,01 | 20,65 | 21,26 | 11M | 3.535 |
| 04/01/2019 | -0,28% | -0,06 | 21,15 | 21,36 | 20,81 | 21,83 | 39M | 6.111 |
| 03/01/2019 | 2,71% | 0,56 | 21,21 | 21,20 | 20,78 | 21,29 | 23M | 3.177 |
| 02/01/2019 | -0,15% | -0,03 | 20,65 | 20,59 | 20,27 | 20,85 | 29M | 5.295 |
| 28/12/2018 | 0,88% | 0,18 | 20,68 | 20,54 | 20,26 | 20,80 | 26M | 3.998 |
| 27/12/2018 | 1,64% | 0,33 | 20,50 | 20,32 | 20,03 | 20,50 | 13M | 2.723 |
| 26/12/2018 | 0,10% | 0,02 | 20,17 | 19,93 | 19,85 | 20,50 | 15M | 5.595 |
| 21/12/2018 | 2,86% | 0,56 | 20,15 | 19,61 | 19,52 | 20,15 | 64M | 9.700 |
| 20/12/2018 | 4,37% | 0,82 | 19,59 | 18,97 | 18,94 | 19,93 | 57M | 7.643 |
| 19/12/2018 | 0,11% | 0,02 | 18,77 | 18,75 | 18,75 | 19,00 | 9M | 1.467 |
| 18/12/2018 | 5,04% | 0,90 | 18,75 | 18,12 | 17,87 | 19,00 | 27M | 3.726 |
| 17/12/2018 | -0,39% | -0,07 | 17,85 | 18,10 | 17,70 | 18,30 | 9M | 3.107 |
| 14/12/2018 | -2,34% | -0,43 | 17,92 | 18,35 | 17,83 | 18,35 | 11M | 2.041 |
| 13/12/2018 | 0,71% | 0,13 | 18,35 | 18,35 | 18,15 | 18,47 | 21M | 2.671 |
| 12/12/2018 | -1,41% | -0,26 | 18,22 | 18,62 | 18,00 | 18,83 | 16M | 4.409 |
| 11/12/2018 | 1,99% | 0,36 | 18,48 | 18,38 | 18,22 | 18,65 | 15M | 3.590 |
| 10/12/2018 | 0,17% | 0,03 | 18,12 | 17,88 | 17,88 | 18,71 | 17M | 5.396 |
| 07/12/2018 | -2,58% | -0,48 | 18,09 | 18,70 | 17,91 | 18,74 | 13M | 3.423 |
| 06/12/2018 | 0,60% | 0,11 | 18,57 | 18,24 | 17,63 | 18,73 | 17M | 3.422 |
| 05/12/2018 | -2,02% | -0,38 | 18,46 | 18,74 | 18,41 | 18,86 | 5M | 1.584 |
| 04/12/2018 | -1,41% | -0,27 | 18,84 | 19,11 | 18,65 | 19,13 | 9M | 2.546 |
| 03/12/2018 | 0,79% | 0,15 | 19,11 | 19,05 | 18,93 | 19,31 | 28M | 3.913 |
| 30/11/2018 | 4,18% | 0,76 | 18,96 | 18,20 | 18,20 | 18,99 | 27M | 4.245 |
| 29/11/2018 | -0,55% | -0,10 | 18,20 | 18,30 | 18,15 | 18,38 | 19M | 1.274 |
| 28/11/2018 | 0,72% | 0,13 | 18,30 | 18,01 | 17,95 | 18,42 | 10M | 2.233 |
| 27/11/2018 | 1,51% | 0,27 | 18,17 | 17,83 | 17,81 | 18,37 | 19M | 3.712 |
| 26/11/2018 | -1,00% | -0,18 | 17,90 | 18,20 | 17,51 | 18,56 | 9M | 2.281 |
| 23/11/2018 | 0,61% | 0,11 | 18,08 | 17,84 | 17,73 | 18,31 | 17M | 1.414 |
| 22/11/2018 | 0,96% | 0,17 | 17,97 | 17,85 | 17,81 | 18,14 | 6M | 1.597 |
| 21/11/2018 | -0,89% | -0,16 | 17,80 | 17,96 | 17,63 | 18,15 | 19M | 5.749 |
| 19/11/2018 | -1,59% | -0,29 | 17,96 | 18,35 | 17,90 | 18,35 | 17M | 3.889 |
| 16/11/2018 | 6,10% | 1,05 | 18,25 | 17,29 | 17,16 | 18,69 | 74M | 8.488 |
| 14/11/2018 | 2,99% | 0,50 | 17,20 | 16,79 | 16,31 | 17,32 | 36M | 5.639 |
| 13/11/2018 | 0,97% | 0,16 | 16,70 | 16,65 | 16,42 | 16,74 | 6M | 2.178 |
| 12/11/2018 | 0,85% | 0,14 | 16,54 | 16,39 | 16,37 | 16,73 | 6M | 1.987 |
| 09/11/2018 | 1,86% | 0,30 | 16,40 | 16,29 | 15,99 | 16,64 | 29M | 3.105 |
| 08/11/2018 | 0,63% | 0,10 | 16,10 | 16,13 | 15,62 | 16,37 | 9M | 2.680 |
| 07/11/2018 | -0,93% | -0,15 | 16,00 | 16,25 | 15,75 | 16,31 | 6M | 2.322 |
| 06/11/2018 | -2,12% | -0,35 | 16,15 | 16,50 | 15,96 | 16,50 | 7M | 1.953 |
| 05/11/2018 | 3,64% | 0,58 | 16,50 | 15,84 | 15,83 | 16,50 | 9M | 1.302 |
| 01/11/2018 | -1,00% | -0,16 | 15,92 | 16,20 | 15,44 | 16,20 | 8M | 1.803 |
| 31/10/2018 | 0,69% | 0,11 | 16,08 | 16,00 | 15,34 | 16,09 | 17M | 5.775 |
| 30/10/2018 | 3,03% | 0,47 | 15,97 | 15,57 | 15,21 | 15,97 | 15M | 1.920 |
| 29/10/2018 | 2,45% | 0,37 | 15,50 | 15,36 | 15,19 | 15,61 | 16M | 3.368 |
| 26/10/2018 | -1,63% | -0,25 | 15,13 | 15,40 | 14,98 | 15,49 | 18M | 3.633 |
| 25/10/2018 | 4,63% | 0,68 | 15,38 | 14,70 | 14,55 | 15,59 | 21M | 3.576 |
| 24/10/2018 | -0,14% | -0,02 | 14,70 | 14,79 | 14,52 | 14,82 | 3M | 815 |
| 23/10/2018 | 0,14% | 0,02 | 14,72 | 14,78 | 14,47 | 15,04 | 17M | 1.877 |
| 22/10/2018 | 1,59% | 0,23 | 14,70 | 14,47 | 14,46 | 14,80 | 9M | 4.411 |
| 19/10/2018 | 0,56% | 0,08 | 14,47 | 14,49 | 14,34 | 14,65 | 12M | 1.880 |
| 18/10/2018 | 0,42% | 0,06 | 14,39 | 14,27 | 14,25 | 14,59 | 12M | 1.878 |
| 17/10/2018 | 0,42% | 0,06 | 14,33 | 14,26 | 14,02 | 14,50 | 31M | 1.433 |
| 16/10/2018 | 3,78% | 0,52 | 14,27 | 13,75 | 13,75 | 14,41 | 20M | 3.173 |
| 15/10/2018 | 0,73% | 0,10 | 13,75 | 13,65 | 13,63 | 14,03 | 21M | 3.873 |
| 11/10/2018 | 1,49% | 0,20 | 13,65 | 14,01 | 13,36 | 14,07 | 18M | 2.859 |
| 10/10/2018 | -1,82% | -0,25 | 13,45 | 13,70 | 13,42 | 13,90 | 13M | 2.688 |
| 09/10/2018 | 4,18% | 0,55 | 13,70 | 13,15 | 13,14 | 13,83 | 21M | 3.138 |
| 08/10/2018 | 1,08% | 0,14 | 13,15 | 13,11 | 13,11 | 13,50 | 22M | 3.820 |
| 05/10/2018 | -0,31% | -0,04 | 13,01 | 13,06 | 12,93 | 13,44 | 3M | 840 |
| 04/10/2018 | -0,76% | -0,10 | 13,05 | 13,19 | 12,91 | 13,25 | 19M | 2.683 |
| 03/10/2018 | 1,15% | 0,15 | 13,15 | 13,12 | 12,91 | 13,60 | 31M | 6.741 |
| 02/10/2018 | -0,76% | -0,10 | 13,00 | 12,88 | 12,85 | 13,25 | 185M | 1.905 |
| 01/10/2018 | -2,60% | -0,35 | 13,10 | 13,37 | 13,04 | 13,47 | 11M | 742 |
| 28/09/2018 | -2,18% | -0,30 | 13,45 | 13,74 | 13,45 | 13,87 | 3M | 1.367 |
| 27/09/2018 | 3,00% | 0,40 | 13,75 | 13,35 | 13,35 | 13,86 | 5M | 1.336 |
| 26/09/2018 | -3,05% | -0,42 | 13,35 | 13,80 | 13,22 | 13,80 | 15M | 2.127 |
| 25/09/2018 | 0,29% | 0,04 | 13,77 | 13,62 | 13,32 | 13,88 | 9M | 3.174 |
| 24/09/2018 | -0,15% | -0,02 | 13,73 | 13,75 | 13,50 | 13,81 | 1M | 542 |
Date,Open,High,Low,Close,Volume
22-Feb-19,21.12,21.12,20.56,20.77,16843887
21-Feb-19,21.38,21.57,21.05,21.12,11719587
20-Feb-19,21.00,21.26,20.85,21.26,16079490
19-Feb-19,20.76,21.06,20.67,21.00,12850923
18-Feb-19,20.68,20.85,20.53,20.62,5145024
15-Feb-19,20.41,20.68,20.27,20.68,11728042
14-Feb-19,20.39,20.48,20.11,20.31,6442511
13-Feb-19,20.40,20.54,20.17,20.40,10865912
12-Feb-19,20.41,20.62,20.25,20.25,6791884
11-Feb-19,20.42,20.66,20.08,20.20,23015893
08-Feb-19,20.27,20.47,19.98,20.30,11041859
07-Feb-19,20.76,20.80,19.93,20.27,14871105
06-Feb-19,21.41,21.48,20.39,20.55,12006034
05-Feb-19,21.66,21.75,21.27,21.39,6025157
04-Feb-19,21.85,22.10,21.39,21.63,22667396
01-Feb-19,21.95,22.10,21.79,22.00,19571167
31-Jan-19,21.75,22.06,21.61,22.00,36875328
30-Jan-19,21.80,21.88,21.36,21.75,28735257
29-Jan-19,21.50,21.87,21.35,21.80,9708609
28-Jan-19,20.60,22.19,20.41,21.51,49339465
24-Jan-19,20.18,20.78,20.18,20.70,16437444
23-Jan-19,20.24,20.86,20.11,20.35,24944252
22-Jan-19,20.75,20.75,20.01,20.35,14521492
21-Jan-19,20.25,20.79,20.17,20.60,5894300
18-Jan-19,21.50,21.50,20.34,20.55,21355886
17-Jan-19,21.67,22.18,21.21,21.56,23789445
16-Jan-19,22.10,22.38,21.47,21.55,20923585
15-Jan-19,21.90,22.62,21.90,22.20,70526374
14-Jan-19,20.84,21.98,20.84,21.90,67708256
11-Jan-19,20.85,21.09,20.66,20.85,22498659
10-Jan-19,21.08,21.25,20.66,21.00,8778677
09-Jan-19,21.20,21.34,20.92,21.00,20809063
08-Jan-19,21.00,21.22,20.94,21.05,44458729
07-Jan-19,21.01,21.26,20.65,21.00,10739393
04-Jan-19,21.36,21.83,20.81,21.15,38845295
03-Jan-19,21.20,21.29,20.78,21.21,22750818
02-Jan-19,20.59,20.85,20.27,20.65,29490100
28-Dec-18,20.54,20.80,20.26,20.68,25506858
27-Dec-18,20.32,20.50,20.03,20.50,13469804
26-Dec-18,19.93,20.50,19.85,20.17,15250496
21-Dec-18,19.61,20.15,19.52,20.15,64274057
20-Dec-18,18.97,19.93,18.94,19.59,57464478
19-Dec-18,18.75,19.00,18.75,18.77,8637369
18-Dec-18,18.12,19.00,17.87,18.75,26669368
17-Dec-18,18.10,18.30,17.70,17.85,8731297
14-Dec-18,18.35,18.35,17.83,17.92,11192414
13-Dec-18,18.35,18.47,18.15,18.35,20955143
12-Dec-18,18.62,18.83,18.00,18.22,15713400
11-Dec-18,18.38,18.65,18.22,18.48,14746221
10-Dec-18,17.88,18.71,17.88,18.12,16766306
07-Dec-18,18.70,18.74,17.91,18.09,12970832
06-Dec-18,18.24,18.73,17.63,18.57,17070095
05-Dec-18,18.74,18.86,18.41,18.46,5349141
04-Dec-18,19.11,19.13,18.65,18.84,8810252
03-Dec-18,19.05,19.31,18.93,19.11,27810281
30-Nov-18,18.20,18.99,18.20,18.96,27326866
29-Nov-18,18.30,18.38,18.15,18.20,18659368
28-Nov-18,18.01,18.42,17.95,18.30,9701030
27-Nov-18,17.83,18.37,17.81,18.17,19214632
26-Nov-18,18.20,18.56,17.51,17.90,9061702
23-Nov-18,17.84,18.31,17.73,18.08,16612721
22-Nov-18,17.85,18.14,17.81,17.97,6149156
21-Nov-18,17.96,18.15,17.63,17.80,18903764
19-Nov-18,18.35,18.35,17.90,17.96,16696285
16-Nov-18,17.29,18.69,17.16,18.25,73942893
14-Nov-18,16.79,17.32,16.31,17.20,35948001
13-Nov-18,16.65,16.74,16.42,16.70,6367631
12-Nov-18,16.39,16.73,16.37,16.54,5528347
09-Nov-18,16.29,16.64,15.99,16.40,29350976
08-Nov-18,16.13,16.37,15.62,16.10,9139445
07-Nov-18,16.25,16.31,15.75,16.00,6417263
06-Nov-18,16.50,16.50,15.96,16.15,7189735
05-Nov-18,15.84,16.50,15.83,16.50,9117312
01-Nov-18,16.20,16.20,15.44,15.92,8113063
31-Oct-18,16.00,16.09,15.34,16.08,16591860
30-Oct-18,15.57,15.97,15.21,15.97,15474503
29-Oct-18,15.36,15.61,15.19,15.50,16153844
26-Oct-18,15.40,15.49,14.98,15.13,18143604
25-Oct-18,14.70,15.59,14.55,15.38,21469679
24-Oct-18,14.79,14.82,14.52,14.70,2913818
23-Oct-18,14.78,15.04,14.47,14.72,17159791
22-Oct-18,14.47,14.80,14.46,14.70,9065993
19-Oct-18,14.49,14.65,14.34,14.47,12305010
18-Oct-18,14.27,14.59,14.25,14.39,11760635
17-Oct-18,14.26,14.50,14.02,14.33,30687228
16-Oct-18,13.75,14.41,13.75,14.27,19804158
15-Oct-18,13.65,14.03,13.63,13.75,21414765
11-Oct-18,14.01,14.07,13.36,13.65,17720410
10-Oct-18,13.70,13.90,13.42,13.45,12791612
09-Oct-18,13.15,13.83,13.14,13.70,20515339
08-Oct-18,13.11,13.50,13.11,13.15,21761654
05-Oct-18,13.06,13.44,12.93,13.01,2748764
04-Oct-18,13.19,13.25,12.91,13.05,18764784
03-Oct-18,13.12,13.60,12.91,13.15,30710723
02-Oct-18,12.88,13.25,12.85,13.00,184774953
01-Oct-18,13.37,13.47,13.04,13.10,11328395
28-Sep-18,13.74,13.87,13.45,13.45,3112516
27-Sep-18,13.35,13.86,13.35,13.75,4527491
26-Sep-18,13.80,13.80,13.22,13.35,14992361
25-Sep-18,13.62,13.88,13.32,13.77,8917961
24-Sep-18,13.75,13.81,13.50,13.73,1215653
21-Sep-18,13.34,14.00,13.27,13.75,1215653
20-Sep-18,13.02,13.47,13.02,13.35,1215653
19-Sep-18,13.11,13.16,12.90,13.02,1215653
18-Sep-18,13.11,13.11,12.77,13.08,1215653
17-Sep-18,13.00,13.47,13.00,13.15,1215653
14-Sep-18,13.10,13.33,13.04,13.04,1215653
13-Sep-18,13.63,13.63,13.10,13.10,1215653
12-Sep-18,13.81,13.81,13.23,13.66,1215653
11-Sep-18,13.75,13.85,13.36,13.73,1215653
10-Sep-18,13.82,13.95,13.76,13.85,1215653
06-Sep-18,14.09,14.20,13.78,13.80,1215653
05-Sep-18,14.29,14.39,14.05,14.07,1215653
04-Sep-18,14.35,14.60,13.88,14.36,1215653
03-Sep-18,14.40,14.58,14.31,14.38,1215653
31-Aug-18,14.30,14.62,14.25,14.50,1215653
30-Aug-18,14.73,14.77,14.30,14.37,1215653
29-Aug-18,15.20,15.20,14.81,14.81,1215653
28-Aug-18,15.50,15.50,15.02,15.19,1215653
27-Aug-18,15.56,15.73,15.26,15.43,1215653
24-Aug-18,14.81,15.70,14.76,15.70,1215653
23-Aug-18,15.17,15.42,14.76,14.85,1215653
22-Aug-18,14.56,15.41,14.56,15.05,1215653
21-Aug-18,14.61,14.92,14.03,14.49,1215653
20-Aug-18,14.63,14.73,14.57,14.70,1215653
17-Aug-18,14.54,14.80,14.46,14.65,1215653
16-Aug-18,14.66,14.68,14.51,14.65,1215653
15-Aug-18,14.97,14.97,14.35,14.60,1215653
14-Aug-18,14.92,15.24,14.92,15.15,1215653
13-Aug-18,14.96,15.16,14.72,15.00,1215653
10-Aug-18,15.35,15.35,14.86,15.00,1215653
09-Aug-18,14.95,15.44,14.92,15.38,1215653
08-Aug-18,15.14,15.25,14.93,15.02,1215653
07-Aug-18,15.34,15.41,15.10,15.20,1215653
*exoneração de responsabilidade