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 |
| 17/04/2019 | -1,55% | -0,35 | 22,25 | 22,76 | 22,10 | 22,81 | 6M | 1.691 |
| 16/04/2019 | 0,18% | 0,04 | 22,60 | 22,56 | 22,33 | 22,80 | 21M | 2.347 |
| 15/04/2019 | -1,27% | -0,29 | 22,56 | 22,62 | 22,05 | 23,00 | 67M | 1.809 |
| 12/04/2019 | -0,35% | -0,08 | 22,85 | 22,88 | 22,29 | 22,94 | 7M | 1.373 |
| 11/04/2019 | -0,35% | -0,08 | 22,93 | 23,00 | 22,23 | 23,20 | 21M | 4.349 |
| 10/04/2019 | -0,60% | -0,14 | 23,01 | 23,20 | 22,71 | 23,49 | 21M | 5.526 |
| 09/04/2019 | 1,94% | 0,44 | 23,15 | 22,89 | 22,76 | 23,23 | 32M | 5.049 |
| 08/04/2019 | -1,30% | -0,30 | 22,71 | 23,25 | 22,71 | 23,25 | 14M | 4.512 |
| 05/04/2019 | 0,04% | 0,01 | 23,01 | 23,29 | 22,66 | 23,48 | 13M | 3.159 |
| 04/04/2019 | -0,95% | -0,22 | 23,00 | 23,50 | 23,00 | 23,73 | 23M | 4.940 |
| 03/04/2019 | 2,79% | 0,63 | 23,22 | 22,92 | 22,87 | 23,67 | 32M | 5.852 |
| 02/04/2019 | 0,40% | 0,09 | 22,59 | 22,50 | 22,33 | 23,26 | 27M | 4.226 |
| 01/04/2019 | 1,76% | 0,39 | 22,50 | 21,92 | 21,88 | 22,54 | 20M | 3.129 |
| 29/03/2019 | 1,47% | 0,32 | 22,11 | 21,80 | 21,69 | 22,36 | 29M | 5.695 |
| 28/03/2019 | 3,27% | 0,69 | 21,79 | 21,17 | 21,03 | 21,88 | 11M | 3.505 |
| 27/03/2019 | -4,00% | -0,88 | 21,10 | 21,91 | 21,08 | 21,91 | 22M | 2.913 |
| 26/03/2019 | 0,83% | 0,18 | 21,98 | 21,79 | 21,45 | 22,34 | 27M | 5.251 |
| 25/03/2019 | 3,32% | 0,70 | 21,80 | 21,17 | 21,10 | 21,98 | 25M | 6.768 |
| 22/03/2019 | -1,45% | -0,31 | 21,10 | 21,38 | 21,00 | 21,58 | 37M | 5.015 |
| 21/03/2019 | 0,52% | 0,11 | 21,41 | 21,39 | 21,13 | 21,83 | 15M | 2.954 |
| 20/03/2019 | -5,71% | -1,29 | 21,30 | 22,43 | 21,30 | 22,58 | 23M | 5.226 |
| 19/03/2019 | 0,40% | 0,09 | 22,59 | 22,62 | 22,25 | 22,82 | 10M | 3.088 |
| 18/03/2019 | -0,66% | -0,15 | 22,50 | 22,66 | 22,39 | 22,82 | 9M | 1.713 |
| 15/03/2019 | 1,94% | 0,43 | 22,65 | 22,30 | 22,30 | 22,87 | 15M | 3.361 |
| 14/03/2019 | 0,05% | 0,01 | 22,22 | 22,28 | 22,22 | 22,49 | 4M | 1.128 |
| 13/03/2019 | -1,68% | -0,38 | 22,21 | 22,55 | 22,21 | 22,82 | 10M | 2.328 |
| 12/03/2019 | -5,08% | -1,21 | 22,59 | 23,72 | 22,14 | 23,72 | 43M | 4.909 |
| 11/03/2019 | 0,29% | 0,07 | 23,80 | 23,78 | 23,20 | 23,90 | 16M | 3.734 |
| 08/03/2019 | 0,38% | 0,09 | 23,73 | 23,55 | 22,84 | 24,07 | 24M | 5.654 |
| 07/03/2019 | 0,60% | 0,14 | 23,64 | 23,75 | 23,26 | 24,09 | 20M | 5.880 |
| 06/03/2019 | 1,21% | 0,28 | 23,50 | 23,32 | 23,06 | 23,68 | 34M | 4.247 |
| 01/03/2019 | 4,74% | 1,05 | 23,22 | 22,17 | 22,17 | 23,57 | 57M | 4.689 |
| 28/02/2019 | 5,57% | 1,17 | 22,17 | 21,62 | 21,62 | 22,40 | 73M | 6.771 |
| 27/02/2019 | 0,24% | 0,05 | 21,00 | 20,95 | 20,56 | 21,00 | 13M | 2.024 |
| 26/02/2019 | 0,24% | 0,05 | 20,95 | 20,89 | 20,56 | 21,27 | 27M | 1.910 |
| 25/02/2019 | 0,63% | 0,13 | 20,90 | 20,75 | 20,75 | 20,95 | 13M | 1.818 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Apr-19,22.76,22.81,22.10,22.25,5829578
16-Apr-19,22.56,22.80,22.33,22.60,20509509
15-Apr-19,22.62,23.00,22.05,22.56,67287739
12-Apr-19,22.88,22.94,22.29,22.85,6540751
11-Apr-19,23.00,23.20,22.23,22.93,20568750
10-Apr-19,23.20,23.49,22.71,23.01,21022225
09-Apr-19,22.89,23.23,22.76,23.15,31526310
08-Apr-19,23.25,23.25,22.71,22.71,13944997
05-Apr-19,23.29,23.48,22.66,23.01,12779517
04-Apr-19,23.50,23.73,23.00,23.00,23309416
03-Apr-19,22.92,23.67,22.87,23.22,32044067
02-Apr-19,22.50,23.26,22.33,22.59,26744694
01-Apr-19,21.92,22.54,21.88,22.50,19954234
29-Mar-19,21.80,22.36,21.69,22.11,29290646
28-Mar-19,21.17,21.88,21.03,21.79,11243749
27-Mar-19,21.91,21.91,21.08,21.10,21624362
26-Mar-19,21.79,22.34,21.45,21.98,26987741
25-Mar-19,21.17,21.98,21.10,21.80,25388877
22-Mar-19,21.38,21.58,21.00,21.10,37388530
21-Mar-19,21.39,21.83,21.13,21.41,15390434
20-Mar-19,22.43,22.58,21.30,21.30,23057846
19-Mar-19,22.62,22.82,22.25,22.59,9976467
18-Mar-19,22.66,22.82,22.39,22.50,9433483
15-Mar-19,22.30,22.87,22.30,22.65,15187536
14-Mar-19,22.28,22.49,22.22,22.22,3972344
13-Mar-19,22.55,22.82,22.21,22.21,10466139
12-Mar-19,23.72,23.72,22.14,22.59,42669792
11-Mar-19,23.78,23.90,23.20,23.80,15911627
08-Mar-19,23.55,24.07,22.84,23.73,23692400
07-Mar-19,23.75,24.09,23.26,23.64,20354473
06-Mar-19,23.32,23.68,23.06,23.50,33529960
01-Mar-19,22.17,23.57,22.17,23.22,56532922
28-Feb-19,21.62,22.40,21.62,22.17,73207910
27-Feb-19,20.95,21.00,20.56,21.00,13176878
26-Feb-19,20.89,21.27,20.56,20.95,27082942
25-Feb-19,20.75,20.95,20.75,20.90,12665821
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-18,16.79,17.32,16.31,17.20,73942893
13-Nov-18,16.65,16.74,16.42,16.70,73942893
12-Nov-18,16.39,16.73,16.37,16.54,73942893
09-Nov-18,16.29,16.64,15.99,16.40,73942893
08-Nov-18,16.13,16.37,15.62,16.10,73942893
07-Nov-18,16.25,16.31,15.75,16.00,73942893
06-Nov-18,16.50,16.50,15.96,16.15,73942893
05-Nov-18,15.84,16.50,15.83,16.50,73942893
01-Nov-18,16.20,16.20,15.44,15.92,73942893
31-Oct-18,16.00,16.09,15.34,16.08,73942893
30-Oct-18,15.57,15.97,15.21,15.97,73942893
29-Oct-18,15.36,15.61,15.19,15.50,73942893
26-Oct-18,15.40,15.49,14.98,15.13,73942893
25-Oct-18,14.70,15.59,14.55,15.38,73942893
24-Oct-18,14.79,14.82,14.52,14.70,73942893
23-Oct-18,14.78,15.04,14.47,14.72,73942893
22-Oct-18,14.47,14.80,14.46,14.70,73942893
19-Oct-18,14.49,14.65,14.34,14.47,73942893
18-Oct-18,14.27,14.59,14.25,14.39,73942893
17-Oct-18,14.26,14.50,14.02,14.33,73942893
16-Oct-18,13.75,14.41,13.75,14.27,73942893
15-Oct-18,13.65,14.03,13.63,13.75,73942893
11-Oct-18,14.01,14.07,13.36,13.65,73942893
10-Oct-18,13.70,13.90,13.42,13.45,73942893
09-Oct-18,13.15,13.83,13.14,13.70,73942893
08-Oct-18,13.11,13.50,13.11,13.15,73942893
05-Oct-18,13.06,13.44,12.93,13.01,73942893
04-Oct-18,13.19,13.25,12.91,13.05,73942893
03-Oct-18,13.12,13.60,12.91,13.15,73942893
02-Oct-18,12.88,13.25,12.85,13.00,73942893
01-Oct-18,13.37,13.47,13.04,13.10,73942893
28-Sep-18,13.74,13.87,13.45,13.45,73942893
27-Sep-18,13.35,13.86,13.35,13.75,73942893
*exoneração de responsabilidade