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
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
13/07/2020-0,16%-0,0212,3812,4712,2412,9023M6.484
10/07/20209,25%1,0512,4011,4211,2612,7549M13.025
09/07/2020-0,87%-0,1011,3511,5011,2111,7016M5.478
08/07/20202,05%0,2311,4511,2911,1211,5018M4.727
07/07/2020-1,84%-0,2111,2211,4011,1611,6213M4.113
06/07/20202,42%0,2711,4311,4411,1711,5417M5.001
03/07/20202,95%0,3211,1610,9710,7511,3822M5.702
02/07/2020-3,47%-0,3910,8411,4910,8411,7826M8.436
01/07/2020-1,84%-0,2111,2311,5210,9211,6431M9.333
30/06/202010,75%1,1111,4410,2910,2211,4447M13.309
29/06/2020-0,19%-0,0210,3310,4210,1510,5324M6.736
26/06/2020-1,99%-0,2110,3510,5610,3310,8221M9.668
25/06/2020-3,83%-0,4210,5610,9110,4310,9921M8.266
24/06/2020-4,52%-0,5210,9811,3010,8011,4014M5.621
23/06/20202,50%0,2811,5011,2911,0011,6020M7.862
22/06/2020-2,43%-0,2811,2211,5811,0511,6720M6.859
19/06/2020-0,78%-0,0911,5011,7911,4812,0427M7.782
18/06/2020-2,61%-0,3111,5911,9011,4412,0820M8.728
17/06/2020-0,17%-0,0211,9012,0011,7112,2512M4.532
16/06/20201,02%0,1211,9212,1611,7312,6928M10.083
15/06/2020-4,07%-0,5011,8011,9511,3512,0028M9.293
12/06/2020-8,82%-1,1912,3012,4812,0513,0937M11.862
10/06/2020-3,78%-0,5313,4914,2513,2814,5432M8.948
09/06/20200,65%0,0914,0213,7513,1514,4832M9.199
08/06/20203,96%0,5313,9313,5613,1013,9339M9.057
05/06/20202,76%0,3613,4013,5013,2514,4859M9.165
04/06/20200,31%0,0413,0412,8712,4613,5429M7.654
03/06/202010,36%1,2213,0012,0511,8513,1338M11.101
02/06/2020-0,17%-0,0211,7811,9511,7812,5844M10.300
01/06/2020-2,96%-0,3611,8011,9411,6212,0319M5.960
29/05/20203,05%0,3612,1611,6910,9012,1657M18.799
28/05/2020-5,60%-0,7011,8012,3011,7612,6635M11.134
27/05/20207,48%0,8712,5011,9511,1512,5032M8.602
26/05/202015,03%1,5211,6310,7010,7011,9467M17.633
25/05/20206,42%0,6110,119,889,4710,2915M5.878
22/05/2020-5,94%-0,609,509,819,1710,0318M7.143
21/05/20201,61%0,1610,109,899,7110,2417M6.246
20/05/20201,95%0,199,949,959,599,957M3.886
19/05/20201,14%0,119,759,479,369,977M3.648
18/05/20209,17%0,819,649,078,829,8427M7.400
15/05/20207,03%0,588,838,208,198,939M5.528
14/05/2020-2,14%-0,188,258,158,038,6113M7.660
13/05/2020-4,31%-0,388,438,908,179,0817M7.127
12/05/20200,69%0,068,818,868,689,278M5.184
11/05/20200,34%0,038,758,778,478,9117M3.863
08/05/2020-1,91%-0,178,728,958,519,0711M6.168
07/05/2020-7,49%-0,728,899,808,839,8220M9.378
06/05/20201,26%0,129,619,369,129,8210M4.995
05/05/20201,50%0,149,499,459,359,9010M4.942
04/05/2020-1,16%-0,119,359,108,859,4410M5.492
30/04/2020-3,86%-0,389,469,689,389,9427M9.696
29/04/20209,21%0,839,849,169,1510,0017M6.850
28/04/20202,39%0,219,019,008,829,2311M5.468
27/04/20205,52%0,468,808,568,328,987M4.159
24/04/2020-10,61%-0,998,349,228,129,2218M8.524
23/04/2020-3,81%-0,379,3310,249,2210,2411M5.205
22/04/20203,41%0,329,709,389,2510,2217M6.184
20/04/20201,19%0,119,389,008,929,499M4.731
17/04/20202,66%0,249,279,269,159,6818M7.129
16/04/2020-3,73%-0,359,039,408,939,6811M4.712
15/04/20207,45%0,659,388,658,299,4014M6.014
14/04/20201,87%0,168,738,768,658,987M3.482
13/04/2020-5,82%-0,538,579,118,529,1111M5.359
09/04/202013,18%1,069,108,308,309,2325M9.157
08/04/20204,42%0,348,047,827,668,6027M11.408
07/04/20202,67%0,207,707,867,638,1217M8.576
06/04/2020-3,97%-0,317,508,217,508,2212M4.929
03/04/2020-8,87%-0,767,818,457,508,4511M6.620
02/04/20205,80%0,478,578,277,898,578M4.325
01/04/2020-10,60%-0,968,108,517,828,569M4.755
31/03/2020-5,13%-0,499,069,498,949,7020M6.994
30/03/2020-4,98%-0,509,5510,009,0010,1718M6.403
27/03/20200,50%0,0510,059,509,1410,2224M11.145
26/03/202012,87%1,1410,008,558,5510,5642M17.474
25/03/202012,15%0,968,867,907,508,8626M13.283
24/03/20207,48%0,557,908,007,718,7519M8.365
23/03/2020-11,66%-0,977,358,076,948,2815M9.546
20/03/20204,00%0,328,328,207,968,8016M11.189
19/03/202016,79%1,158,006,506,048,5614M8.947
18/03/2020-25,54%-2,356,858,496,088,6528M11.838
17/03/20202,22%0,209,209,208,439,4238M13.542
16/03/2020-12,88%-1,339,009,088,619,5012M8.047
13/03/20207,72%0,7410,3310,609,1210,6132M13.022
12/03/2020-16,75%-1,939,599,578,9810,0723M5.556
11/03/2020-3,19%-0,3811,5211,8410,2012,1427M9.030
10/03/20207,79%0,8611,9011,9111,4312,3044M13.894
09/03/2020-14,95%-1,9411,0410,9510,7311,9731M8.854
06/03/2020-2,77%-0,3712,9813,0012,6213,3320M7.405
05/03/2020-7,99%-1,1613,3514,5812,9114,5823M6.560
04/03/20203,64%0,5114,5114,5014,1014,8531M6.898
03/03/2020-3,58%-0,5214,0014,5014,0014,8725M7.856
02/03/2020-0,89%-0,1314,5214,8014,5215,1317M6.664
28/02/2020-0,27%-0,0414,6514,4214,0014,6839M10.794
27/02/2020-5,53%-0,8614,6915,5114,6915,5121M6.211
26/02/2020-9,33%-1,6015,5516,0015,2016,2126M7.040
21/02/20205,34%0,8717,1516,2716,0017,1547M6.241
20/02/2020-8,07%-1,4316,2817,5816,2017,5865M11.123
19/02/20200,34%0,0617,7117,7316,8017,8025M8.461
18/02/20202,62%0,4517,6517,1516,9617,7526M9.013
17/02/20205,33%0,8717,2016,2616,1817,2519M6.774
14/02/20202,58%0,4116,3316,0815,7216,4915M4.171
13/02/2020-0,25%-0,0415,9215,8115,5716,0914M4.226
12/02/20200,44%0,0715,9615,8915,6316,1721M4.940
11/02/20204,75%0,7215,8915,5715,2215,8926M5.697
10/02/2020-4,47%-0,7115,1715,9515,0615,9528M7.148
07/02/2020-2,28%-0,3715,8816,3015,7216,3013M4.050
06/02/2020-3,50%-0,5916,2517,0016,2517,0221M3.913
05/02/20200,48%0,0816,8416,8116,7217,0717M3.098
04/02/20201,39%0,2316,7617,0116,6417,1014M3.444
03/02/2020--16,5316,5316,4316,7724M3.831


*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


© 2017-2020 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