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
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	2,49%	0,26	10,72	10,55	10,31	10,82	41M	10.967
02/12/2020	-2,24%	-0,24	10,46	10,70	10,37	10,79	45M	8.295
01/12/2020	0,00%	0,00	10,70	10,81	10,40	10,81	57M	8.099
30/11/2020	-3,34%	-0,37	10,70	11,06	10,49	11,14	41M	9.288
27/11/2020	-0,63%	-0,07	11,07	11,13	10,91	11,20	13M	3.806
26/11/2020	0,45%	0,05	11,14	11,06	10,84	11,27	11M	2.790
25/11/2020	3,74%	0,40	11,09	10,69	10,42	11,09	25M	7.320
24/11/2020	1,62%	0,17	10,69	10,54	10,40	10,75	23M	8.533
23/11/2020	0,19%	0,02	10,52	10,55	10,39	10,63	19M	6.431
20/11/2020	-2,78%	-0,30	10,50	10,83	10,45	10,86	28M	7.923
19/11/2020	-0,46%	-0,05	10,80	10,79	10,47	10,96	38M	12.730
18/11/2020	-1,72%	-0,19	10,85	11,26	10,70	11,28	40M	11.382
17/11/2020	-3,16%	-0,36	11,04	11,30	10,96	11,54	32M	8.524
16/11/2020	0,88%	0,10	11,40	11,50	11,22	11,58	42M	11.220
13/11/2020	0,53%	0,06	11,30	11,24	10,95	11,61	24M	6.676
12/11/2020	-3,52%	-0,41	11,24	11,50	10,98	11,74	21M	6.575
11/11/2020	0,00%	0,00	11,65	11,65	11,30	11,83	17M	5.785
10/11/2020	-1,10%	-0,13	11,65	11,75	11,53	11,97	19M	7.281
09/11/2020	10,30%	1,10	11,78	11,08	10,95	11,80	46M	12.754
06/11/2020	2,59%	0,27	10,68	10,17	9,95	10,85	31M	10.415
05/11/2020	1,86%	0,19	10,41	10,38	10,16	10,53	10M	4.049
04/11/2020	5,91%	0,57	10,22	9,85	9,80	10,28	11M	4.312
03/11/2020	-0,92%	-0,09	9,65	9,91	9,55	10,04	24M	8.912
30/10/2020	-2,50%	-0,25	9,74	9,99	9,61	10,05	18M	6.789
29/10/2020	-1,28%	-0,13	9,99	10,11	9,60	10,18	20M	7.077
28/10/2020	-3,98%	-0,42	10,12	10,39	10,04	10,39	14M	4.446
27/10/2020	-0,38%	-0,04	10,54	10,65	10,51	10,71	19M	3.678
26/10/2020	-3,82%	-0,42	10,58	11,00	10,57	11,07	12M	3.531
23/10/2020	-4,18%	-0,48	11,00	11,48	11,00	11,50	11M	4.573
22/10/2020	4,08%	0,45	11,48	11,03	10,76	11,62	26M	7.836
21/10/2020	2,51%	0,27	11,03	10,75	10,66	11,28	28M	11.364
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	-	-	12,38	12,47	12,24	12,90	23M	6.484

Date,Open,High,Low,Close,Volume
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
02-Dec-20,10.70,10.79,10.37,10.46,44675541
01-Dec-20,10.81,10.81,10.40,10.70,57065859
30-Nov-20,11.06,11.14,10.49,10.70,40728423
27-Nov-20,11.13,11.20,10.91,11.07,12695572
26-Nov-20,11.06,11.27,10.84,11.14,11259929
25-Nov-20,10.69,11.09,10.42,11.09,24990158
24-Nov-20,10.54,10.75,10.40,10.69,23409455
23-Nov-20,10.55,10.63,10.39,10.52,18810916
20-Nov-20,10.83,10.86,10.45,10.50,27873201
19-Nov-20,10.79,10.96,10.47,10.80,37509549
18-Nov-20,11.26,11.28,10.70,10.85,39999882
17-Nov-20,11.30,11.54,10.96,11.04,32232550
16-Nov-20,11.50,11.58,11.22,11.40,41629505
13-Nov-20,11.24,11.61,10.95,11.30,24017713
12-Nov-20,11.50,11.74,10.98,11.24,20722312
11-Nov-20,11.65,11.83,11.30,11.65,16533223
10-Nov-20,11.75,11.97,11.53,11.65,19436510
09-Nov-20,11.08,11.80,10.95,11.78,45821025
06-Nov-20,10.17,10.85,9.95,10.68,31435140
05-Nov-20,10.38,10.53,10.16,10.41,10430470
04-Nov-20,9.85,10.28,9.80,10.22,11226972
03-Nov-20,9.91,10.04,9.55,9.65,23561557
30-Oct-20,9.99,10.05,9.61,9.74,17631464
29-Oct-20,10.11,10.18,9.60,9.99,20458413
28-Oct-20,10.39,10.39,10.04,10.12,14300599
27-Oct-20,10.65,10.71,10.51,10.54,18752178
26-Oct-20,11.00,11.07,10.57,10.58,12180299
23-Oct-20,11.48,11.50,11.00,11.00,11458028
22-Oct-20,11.03,11.62,10.76,11.48,26108103
21-Oct-20,10.75,11.28,10.66,11.03,27989507
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

*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...