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
17/09/2021	-2,84%	-0,26	8,90	9,17	8,86	9,17	18M	5.180
16/09/2021	-0,22%	-0,02	9,16	9,14	8,95	9,20	10M	2.721
15/09/2021	0,66%	0,06	9,18	9,12	9,07	9,27	13M	5.440
14/09/2021	0,66%	0,06	9,12	9,07	8,99	9,22	12M	3.998
13/09/2021	5,23%	0,45	9,06	8,72	8,70	9,09	20M	4.069
10/09/2021	2,14%	0,18	8,61	8,60	8,60	8,90	15M	6.150
09/09/2021	-4,31%	-0,38	8,43	8,81	8,21	8,91	48M	11.546
08/09/2021	-9,64%	-0,94	8,81	9,69	8,77	9,71	20M	5.866
06/09/2021	3,61%	0,34	9,75	9,35	9,34	9,75	7M	2.280
03/09/2021	-0,42%	-0,04	9,41	9,46	9,35	9,63	12M	5.771
02/09/2021	1,50%	0,14	9,45	9,38	9,33	9,70	20M	7.052

01/09/2021	-0,75%	-0,07	9,31	9,39	9,25	9,47	9M	3.518
31/08/2021	-1,57%	-0,15	9,38	9,49	9,08	9,53	21M	8.430
30/08/2021	-2,26%	-0,22	9,53	9,72	9,42	9,81	12M	3.948
27/08/2021	0,31%	0,03	9,75	9,74	9,60	9,80	11M	4.614
26/08/2021	-1,82%	-0,18	9,72	9,90	9,60	9,90	11M	3.676
25/08/2021	2,17%	0,21	9,90	9,68	9,55	9,90	16M	7.252
24/08/2021	4,31%	0,40	9,69	9,39	9,31	9,74	13M	3.409
23/08/2021	-0,32%	-0,03	9,29	9,33	9,20	9,46	15M	4.957
20/08/2021	4,84%	0,43	9,32	8,84	8,84	9,39	17M	5.759
19/08/2021	3,61%	0,31	8,89	8,49	8,44	8,89	12M	5.992
18/08/2021	1,66%	0,14	8,58	8,47	8,35	8,77	20M	8.324
17/08/2021	-3,76%	-0,33	8,44	8,75	8,18	8,75	23M	10.314
16/08/2021	-7,68%	-0,73	8,77	9,48	8,71	9,48	30M	15.041
13/08/2021	-1,96%	-0,19	9,50	9,70	9,33	9,70	17M	7.752
12/08/2021	0,62%	0,06	9,69	9,57	9,48	9,71	12M	6.405
11/08/2021	-2,23%	-0,22	9,63	9,84	9,55	9,86	13M	5.219
10/08/2021	-0,20%	-0,02	9,85	9,87	9,83	10,27	15M	5.825
09/08/2021	-1,30%	-0,13	9,87	9,97	9,86	10,10	14M	6.184
06/08/2021	-3,85%	-0,40	10,00	10,45	9,94	10,45	22M	8.151
05/08/2021	-1,14%	-0,12	10,40	10,52	10,29	10,52	18M	8.422
04/08/2021	0,19%	0,02	10,52	10,52	10,24	10,67	14M	5.681
03/08/2021	-0,85%	-0,09	10,50	10,87	10,46	10,87	18M	7.387
02/08/2021	0,67%	0,07	10,59	10,50	10,50	10,76	20M	9.077
30/07/2021	-4,01%	-0,44	10,52	10,87	10,47	10,87	18M	5.376
29/07/2021	-1,44%	-0,16	10,96	11,15	10,91	11,15	13M	4.479
28/07/2021	0,63%	0,07	11,12	11,11	10,96	11,14	11M	4.734
27/07/2021	-2,21%	-0,25	11,05	11,27	10,67	11,27	34M	10.639
26/07/2021	-1,14%	-0,13	11,30	11,40	11,17	11,55	17M	7.413
23/07/2021	-1,21%	-0,14	11,43	11,53	11,33	11,65	17M	6.698
22/07/2021	5,09%	0,56	11,57	10,96	10,94	11,70	29M	8.945
21/07/2021	-0,27%	-0,03	11,01	10,94	10,82	11,14	18M	7.044
20/07/2021	-2,30%	-0,26	11,04	11,26	10,91	11,27	15M	6.875
19/07/2021	-1,31%	-0,15	11,30	11,38	11,19	11,45	15M	5.698
16/07/2021	0,00%	0,00	11,45	11,58	11,37	11,64	13M	4.001
15/07/2021	-1,97%	-0,23	11,45	11,66	11,37	11,66	13M	3.546
14/07/2021	-2,34%	-0,28	11,68	12,00	11,59	12,00	21M	4.207
13/07/2021	-3,55%	-0,44	11,96	12,35	11,96	12,46	17M	4.854
12/07/2021	7,92%	0,91	12,40	12,15	11,94	12,52	50M	10.773
08/07/2021	0,17%	0,02	11,49	11,22	11,02	11,54	16M	5.255
07/07/2021	2,59%	0,29	11,47	11,24	11,12	11,47	39M	6.543
06/07/2021	-5,17%	-0,61	11,18	11,77	11,16	11,79	34M	4.751
05/07/2021	-0,42%	-0,05	11,79	11,80	11,72	11,92	10M	2.301
02/07/2021	-0,25%	-0,03	11,84	11,98	11,81	12,11	16M	4.131
01/07/2021	-0,42%	-0,05	11,87	12,09	11,85	12,23	20M	5.211
30/06/2021	-1,57%	-0,19	11,92	12,03	11,83	12,11	25M	7.797
29/06/2021	-1,38%	-0,17	12,11	12,28	11,89	12,31	20M	4.947
28/06/2021	0,99%	0,12	12,28	12,17	12,09	12,38	12M	3.838
25/06/2021	-0,73%	-0,09	12,16	12,29	12,05	12,30	32M	5.666
24/06/2021	0,66%	0,08	12,25	12,22	11,88	12,53	34M	8.480
23/06/2021	-1,62%	-0,20	12,17	12,37	11,96	12,57	38M	8.172
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	-	-	8,39	8,55	8,33	8,63	41M	10.726

Date,Open,High,Low,Close,Volume
17-Sep-21,9.17,9.17,8.86,8.90,17905491
16-Sep-21,9.14,9.20,8.95,9.16,10323984
15-Sep-21,9.12,9.27,9.07,9.18,13391174
14-Sep-21,9.07,9.22,8.99,9.12,12222467
13-Sep-21,8.72,9.09,8.70,9.06,19561330
10-Sep-21,8.60,8.90,8.60,8.61,14786014
09-Sep-21,8.81,8.91,8.21,8.43,47837118
08-Sep-21,9.69,9.71,8.77,8.81,19645876
06-Sep-21,9.35,9.75,9.34,9.75,6872012
03-Sep-21,9.46,9.63,9.35,9.41,11879559
02-Sep-21,9.38,9.70,9.33,9.45,19931799
01-Sep-21,9.39,9.47,9.25,9.31,8660423
31-Aug-21,9.49,9.53,9.08,9.38,20902472
30-Aug-21,9.72,9.81,9.42,9.53,12122666
27-Aug-21,9.74,9.80,9.60,9.75,10621991
26-Aug-21,9.90,9.90,9.60,9.72,11298111
25-Aug-21,9.68,9.90,9.55,9.90,16080400
24-Aug-21,9.39,9.74,9.31,9.69,13396617
23-Aug-21,9.33,9.46,9.20,9.29,14820560
20-Aug-21,8.84,9.39,8.84,9.32,17358636
19-Aug-21,8.49,8.89,8.44,8.89,12148638
18-Aug-21,8.47,8.77,8.35,8.58,19636259
17-Aug-21,8.75,8.75,8.18,8.44,23383048
16-Aug-21,9.48,9.48,8.71,8.77,30027824
13-Aug-21,9.70,9.70,9.33,9.50,16955103
12-Aug-21,9.57,9.71,9.48,9.69,12177783
11-Aug-21,9.84,9.86,9.55,9.63,13421045
10-Aug-21,9.87,10.27,9.83,9.85,14956410
09-Aug-21,9.97,10.10,9.86,9.87,14186220
06-Aug-21,10.45,10.45,9.94,10.00,21511128
05-Aug-21,10.52,10.52,10.29,10.40,18130189
04-Aug-21,10.52,10.67,10.24,10.52,14077473
03-Aug-21,10.87,10.87,10.46,10.50,18162324
02-Aug-21,10.50,10.76,10.50,10.59,19568614
30-Jul-21,10.87,10.87,10.47,10.52,17695807
29-Jul-21,11.15,11.15,10.91,10.96,12595719
28-Jul-21,11.11,11.14,10.96,11.12,11313488
27-Jul-21,11.27,11.27,10.67,11.05,33646958
26-Jul-21,11.40,11.55,11.17,11.30,17029142
23-Jul-21,11.53,11.65,11.33,11.43,16788175
22-Jul-21,10.96,11.70,10.94,11.57,28663752
21-Jul-21,10.94,11.14,10.82,11.01,18052812
20-Jul-21,11.26,11.27,10.91,11.04,15234100
19-Jul-21,11.38,11.45,11.19,11.30,15069817
16-Jul-21,11.58,11.64,11.37,11.45,13056312
15-Jul-21,11.66,11.66,11.37,11.45,13338162
14-Jul-21,12.00,12.00,11.59,11.68,20845323
13-Jul-21,12.35,12.46,11.96,11.96,17434363
12-Jul-21,12.15,12.52,11.94,12.40,50353471
08-Jul-21,11.22,11.54,11.02,11.49,16350889
07-Jul-21,11.24,11.47,11.12,11.47,38968784
06-Jul-21,11.77,11.79,11.16,11.18,33607440
05-Jul-21,11.80,11.92,11.72,11.79,10420544
02-Jul-21,11.98,12.11,11.81,11.84,15545655
01-Jul-21,12.09,12.23,11.85,11.87,19740241
30-Jun-21,12.03,12.11,11.83,11.92,24924386
29-Jun-21,12.28,12.31,11.89,12.11,20079167
28-Jun-21,12.17,12.38,12.09,12.28,12209624
25-Jun-21,12.29,12.30,12.05,12.16,31745967
24-Jun-21,12.22,12.53,11.88,12.25,33515341
23-Jun-21,12.37,12.57,11.96,12.17,38350120
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BKBR3

cotações, gráficos e mais...