Cotação atual, histórico e gráfico do papel: BMKS3
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 |
| 21/03/2019 | -4,00% | -12,00 | 288,00 | 288,00 | 288,00 | 288,00 | 1K | 1 |
| 20/03/2019 | 0,00% | 0,00 | 300,00 | 300,00 | 300,00 | 300,00 | 300 | 1 |
| 18/03/2019 | 4,50% | 12,91 | 300,00 | 300,00 | 300,00 | 300,00 | 600 | 1 |
| 15/03/2019 | 0,01% | 0,03 | 287,09 | 287,09 | 287,09 | 287,09 | 287 | 1 |
| 14/03/2019 | 0,02% | 0,05 | 287,06 | 287,06 | 287,06 | 287,06 | 1K | 2 |
| 13/03/2019 | 0,34% | 0,98 | 287,01 | 287,01 | 287,01 | 287,01 | 3K | 2 |
| 08/03/2019 | 0,05% | 0,13 | 286,03 | 286,03 | 286,03 | 286,03 | 4K | 2 |
| 06/03/2019 | -6,26% | -19,10 | 285,90 | 285,92 | 285,90 | 285,92 | 2K | 3 |
| 28/02/2019 | 4,81% | 14,00 | 305,00 | 288,01 | 288,01 | 305,00 | 898 | 2 |
| 14/02/2019 | -4,60% | -14,03 | 291,00 | 291,00 | 291,00 | 291,00 | 582 | 2 |
| 06/02/2019 | 4,11% | 12,03 | 305,03 | 293,00 | 293,00 | 305,03 | 3K | 3 |
| 04/02/2019 | 0,34% | 1,00 | 293,00 | 293,00 | 293,00 | 293,00 | 1K | 1 |
| 01/02/2019 | 0,00% | 0,00 | 292,00 | 292,00 | 292,00 | 292,00 | 584 | 2 |
| 31/01/2019 | -0,34% | -1,00 | 292,00 | 292,00 | 292,00 | 292,00 | 292 | 1 |
| 29/01/2019 | 0,00% | 0,00 | 293,00 | 294,00 | 293,00 | 294,00 | 2K | 2 |
| 28/01/2019 | 3,53% | 10,00 | 293,00 | 293,00 | 293,00 | 293,00 | 2K | 2 |
| 24/01/2019 | 0,87% | 2,45 | 283,00 | 283,10 | 283,00 | 283,10 | 849 | 2 |
| 21/01/2019 | -2,62% | -7,56 | 280,55 | 289,50 | 280,55 | 289,50 | 2K | 4 |
| 15/01/2019 | 1,09% | 3,11 | 288,11 | 288,11 | 288,11 | 288,11 | 576 | 2 |
| 03/01/2019 | 0,88% | 2,50 | 285,00 | 285,00 | 285,00 | 285,00 | 1K | 1 |
| 27/12/2018 | -2,59% | -7,50 | 282,50 | 300,00 | 282,50 | 300,00 | 2K | 2 |
| 13/12/2018 | -1,69% | -5,00 | 290,00 | 290,00 | 290,00 | 290,00 | 290 | 1 |
| 07/12/2018 | 5,32% | 14,90 | 295,00 | 295,00 | 295,00 | 295,00 | 20K | 4 |
| 04/12/2018 | 0,00% | 0,00 | 280,10 | 281,00 | 280,10 | 281,00 | 3K | 5 |
| 28/11/2018 | -6,32% | -18,90 | 280,10 | 285,00 | 280,00 | 286,00 | 29K | 17 |
| 27/11/2018 | 0,00% | 0,00 | 299,00 | 299,00 | 299,00 | 299,00 | 299 | 1 |
| 26/11/2018 | 5,61% | 15,87 | 299,00 | 299,00 | 299,00 | 299,00 | 2K | 1 |
| 16/11/2018 | 0,05% | 0,13 | 283,13 | 283,13 | 283,13 | 283,13 | 283 | 1 |
| 08/11/2018 | 1,07% | 3,00 | 283,00 | 283,01 | 283,00 | 283,01 | 2K | 4 |
| 06/11/2018 | -3,45% | -10,00 | 280,00 | 280,00 | 280,00 | 280,00 | 5K | 2 |
| 05/11/2018 | -2,03% | -6,00 | 290,00 | 300,00 | 290,00 | 300,00 | 880 | 3 |
| 31/10/2018 | 0,00% | 0,00 | 296,00 | 296,00 | 296,00 | 296,00 | 592 | 1 |
| 26/10/2018 | 0,00% | 0,00 | 296,00 | 296,00 | 296,00 | 296,00 | 592 | 2 |
| 23/10/2018 | -1,33% | -4,00 | 296,00 | 297,00 | 296,00 | 297,00 | 2K | 3 |
| 22/10/2018 | 1,35% | 4,00 | 300,00 | 300,00 | 300,00 | 300,00 | 900 | 1 |
| 19/10/2018 | -0,67% | -2,01 | 296,00 | 296,00 | 296,00 | 296,00 | 2K | 1 |
| 18/10/2018 | -0,66% | -1,99 | 298,01 | 298,00 | 298,00 | 298,01 | 30K | 6 |
| 17/10/2018 | 0,00% | 0,00 | 300,00 | 300,00 | 300,00 | 300,00 | 300 | 1 |
| 09/10/2018 | 3,09% | 9,00 | 300,00 | 300,01 | 300,00 | 300,01 | 600 | 2 |
| 08/10/2018 | 0,25% | 0,74 | 291,00 | 291,00 | 291,00 | 291,00 | 4K | 3 |
| 05/10/2018 | -3,25% | -9,74 | 290,26 | 290,00 | 290,00 | 290,26 | 15K | 3 |
| 02/10/2018 | 0,00% | 0,00 | 300,00 | 300,00 | 300,00 | 300,00 | 300 | 1 |
| 28/09/2018 | -2,91% | -9,00 | 300,00 | 301,00 | 300,00 | 301,00 | 1K | 3 |
| 26/09/2018 | -0,96% | -3,00 | 309,00 | 292,00 | 280,12 | 310,00 | 23K | 16 |
| 25/09/2018 | 7,21% | 20,99 | 312,00 | 320,00 | 312,00 | 320,00 | 9K | 4 |
| 20/09/2018 | 0,00% | 0,01 | 291,01 | 291,01 | 291,01 | 291,01 | 291 | 1 |
| 18/09/2018 | -3,01% | -9,02 | 291,00 | 300,00 | 291,00 | 300,00 | 7K | 5 |
| 29/08/2018 | -3,84% | -11,98 | 300,02 | 300,02 | 300,02 | 300,02 | 2K | 2 |
| 22/08/2018 | -0,32% | -0,99 | 312,00 | 312,00 | 312,00 | 312,00 | 27K | 6 |
| 20/08/2018 | -0,95% | -3,01 | 312,99 | 312,99 | 312,99 | 312,99 | 13K | 2 |
| 16/08/2018 | -2,77% | -8,99 | 316,00 | 316,00 | 316,00 | 316,00 | 316 | 1 |
| 15/08/2018 | -0,30% | -0,99 | 324,99 | 324,99 | 324,99 | 324,99 | 324 | 1 |
| 14/08/2018 | 13,18% | 37,97 | 325,98 | 310,00 | 310,00 | 325,98 | 5K | 8 |
| 03/08/2018 | -10,00% | -31,99 | 288,01 | 287,00 | 287,00 | 319,98 | 894 | 3 |
| 02/08/2018 | -1,54% | -5,00 | 320,00 | 320,00 | 320,00 | 320,00 | 3K | 2 |
| 13/07/2018 | 0,00% | 0,00 | 325,00 | 324,00 | 324,00 | 325,00 | 4K | 2 |
| 05/07/2018 | 7,97% | 24,00 | 325,00 | 319,00 | 319,00 | 340,00 | 11K | 6 |
| 03/07/2018 | 0,33% | 1,00 | 301,00 | 301,00 | 301,00 | 301,00 | 2K | 2 |
| 02/07/2018 | 0,00% | 0,00 | 300,00 | 300,00 | 300,00 | 300,00 | 600 | 1 |
| 26/06/2018 | 0,00% | 0,00 | 300,00 | 300,00 | 300,00 | 300,00 | 900 | 1 |
| 25/06/2018 | 11,90% | 31,90 | 300,00 | 300,00 | 300,00 | 300,00 | 1K | 3 |
| 15/06/2018 | 0,00% | 0,00 | 268,10 | 269,00 | 268,10 | 269,00 | 7K | 7 |
| 14/06/2018 | -2,15% | -5,90 | 268,10 | 268,00 | 268,00 | 268,10 | 7K | 5 |
| 13/06/2018 | -4,20% | -12,00 | 274,00 | 274,00 | 274,00 | 274,00 | 1K | 1 |
| 12/06/2018 | 0,35% | 1,00 | 286,00 | 285,00 | 285,00 | 286,00 | 3K | 2 |
| 11/06/2018 | 4,01% | 11,00 | 285,00 | 295,00 | 285,00 | 295,00 | 3K | 3 |
| 08/06/2018 | -2,14% | -6,00 | 274,00 | 278,01 | 274,00 | 278,01 | 6K | 8 |
| 07/06/2018 | 0,00% | 0,00 | 280,00 | 278,01 | 278,00 | 280,00 | 4K | 4 |
| 05/06/2018 | 0,00% | 0,00 | 280,00 | 280,04 | 280,00 | 280,04 | 6K | 4 |
| 01/06/2018 | -3,45% | -10,01 | 280,00 | 290,01 | 280,00 | 290,01 | 4K | 6 |
| 30/05/2018 | 1,40% | 4,01 | 290,01 | 290,01 | 290,01 | 290,01 | 116K | 1 |
| 29/05/2018 | 0,00% | 0,00 | 286,00 | 286,00 | 286,00 | 286,00 | 3K | 1 |
| 28/05/2018 | -1,72% | -5,00 | 286,00 | 286,00 | 286,00 | 286,00 | 4K | 4 |
| 25/05/2018 | 0,34% | 1,00 | 291,00 | 291,00 | 291,00 | 291,00 | 4K | 3 |
| 21/05/2018 | 1,72% | 4,90 | 290,00 | 290,00 | 290,00 | 290,00 | 3K | 2 |
| 17/05/2018 | -0,31% | -0,90 | 285,10 | 285,60 | 285,10 | 285,60 | 11K | 6 |
| 15/05/2018 | 0,00% | 0,00 | 286,00 | 287,50 | 286,00 | 287,50 | 4K | 5 |
| 11/05/2018 | -6,54% | -20,00 | 286,00 | 302,00 | 286,00 | 304,00 | 24K | 18 |
| 10/05/2018 | 0,00% | 0,00 | 306,00 | 306,00 | 306,00 | 306,00 | 2K | 2 |
| 09/05/2018 | 2,00% | 6,00 | 306,00 | 306,00 | 306,00 | 306,00 | 2K | 2 |
| 08/05/2018 | -3,85% | -12,00 | 300,00 | 301,22 | 300,00 | 301,22 | 6K | 6 |
| 07/05/2018 | 4,00% | 12,00 | 312,00 | 322,00 | 312,00 | 322,00 | 3K | 2 |
| 04/05/2018 | -7,69% | -25,00 | 300,00 | 300,00 | 300,00 | 300,00 | 2K | 1 |
| 02/05/2018 | -4,41% | -15,00 | 325,00 | 325,00 | 325,00 | 325,00 | 2K | 3 |
| 30/04/2018 | 3,98% | 13,00 | 340,00 | 324,03 | 324,03 | 340,00 | 7K | 4 |
| 25/04/2018 | 0,00% | 0,00 | 327,00 | 327,02 | 327,00 | 327,02 | 5K | 2 |
| 24/04/2018 | 0,92% | 2,98 | 327,00 | 327,01 | 327,00 | 327,01 | 4K | 3 |
| 23/04/2018 | -4,70% | -15,98 | 324,02 | 340,00 | 324,02 | 340,00 | 2K | 5 |
| 17/04/2018 | -0,58% | -2,00 | 340,00 | 340,00 | 340,00 | 340,00 | 340 | 1 |
| 12/04/2018 | 0,59% | 2,00 | 342,00 | 342,00 | 342,00 | 342,00 | 342 | 1 |
| 10/04/2018 | 3,03% | 10,00 | 340,00 | 349,99 | 340,00 | 349,99 | 689 | 2 |
| 09/04/2018 | 0,61% | 1,99 | 330,00 | 328,00 | 328,00 | 337,00 | 3K | 5 |
| 05/04/2018 | 0,91% | 2,96 | 328,01 | 328,01 | 328,01 | 328,01 | 1K | 1 |
| 04/04/2018 | 0,02% | 0,05 | 325,05 | 325,05 | 325,05 | 325,05 | 975 | 3 |
| 29/03/2018 | -4,13% | -14,00 | 325,00 | 321,00 | 321,00 | 325,00 | 20K | 14 |
| 19/03/2018 | 1,66% | 5,55 | 339,00 | 335,00 | 325,00 | 339,00 | 16K | 9 |
| 09/03/2018 | 1,66% | 5,44 | 333,45 | 358,00 | 333,45 | 358,00 | 1K | 2 |
| 08/03/2018 | -8,63% | -30,99 | 328,01 | 328,00 | 328,00 | 328,01 | 20K | 11 |
| 07/03/2018 | 9,45% | 31,00 | 359,00 | 358,98 | 358,98 | 359,00 | 1K | 2 |
| 06/03/2018 | 0,31% | 1,00 | 328,00 | 330,00 | 327,00 | 330,00 | 27K | 14 |
| 05/03/2018 | -0,31% | -1,01 | 327,00 | 331,00 | 327,00 | 331,00 | 17K | 9 |
Date,Open,High,Low,Close,Volume
21-Mar-19,288.00,288.00,288.00,288.00,1152
20-Mar-19,300.00,300.00,300.00,300.00,300
18-Mar-19,300.00,300.00,300.00,300.00,600
15-Mar-19,287.09,287.09,287.09,287.09,287
14-Mar-19,287.06,287.06,287.06,287.06,1435
13-Mar-19,287.01,287.01,287.01,287.01,2583
08-Mar-19,286.03,286.03,286.03,286.03,4290
06-Mar-19,285.92,285.92,285.90,285.90,2287
28-Feb-19,288.01,305.00,288.01,305.00,898
14-Feb-19,291.00,291.00,291.00,291.00,582
06-Feb-19,293.00,305.03,293.00,305.03,2962
04-Feb-19,293.00,293.00,293.00,293.00,1465
01-Feb-19,292.00,292.00,292.00,292.00,584
31-Jan-19,292.00,292.00,292.00,292.00,292
29-Jan-19,294.00,294.00,293.00,293.00,2053
28-Jan-19,293.00,293.00,293.00,293.00,1758
24-Jan-19,283.10,283.10,283.00,283.00,849
21-Jan-19,289.50,289.50,280.55,280.55,1981
15-Jan-19,288.11,288.11,288.11,288.11,576
03-Jan-19,285.00,285.00,285.00,285.00,1425
27-Dec-18,300.00,300.00,282.50,282.50,2030
13-Dec-18,290.00,290.00,290.00,290.00,290
07-Dec-18,295.00,295.00,295.00,295.00,20355
04-Dec-18,281.00,281.00,280.10,280.10,3088
28-Nov-18,285.00,286.00,280.00,280.10,28964
27-Nov-18,299.00,299.00,299.00,299.00,299
26-Nov-18,299.00,299.00,299.00,299.00,2093
16-Nov-18,283.13,283.13,283.13,283.13,283
08-Nov-18,283.01,283.01,283.00,283.00,1698
06-Nov-18,280.00,280.00,280.00,280.00,5320
05-Nov-18,300.00,300.00,290.00,290.00,880
31-Oct-18,296.00,296.00,296.00,296.00,592
26-Oct-18,296.00,296.00,296.00,296.00,592
23-Oct-18,297.00,297.00,296.00,296.00,2369
22-Oct-18,300.00,300.00,300.00,300.00,900
19-Oct-18,296.00,296.00,296.00,296.00,2072
18-Oct-18,298.00,298.01,298.00,298.01,29800
17-Oct-18,300.00,300.00,300.00,300.00,300
09-Oct-18,300.01,300.01,300.00,300.00,600
08-Oct-18,291.00,291.00,291.00,291.00,4074
05-Oct-18,290.00,290.26,290.00,290.26,14798
02-Oct-18,300.00,300.00,300.00,300.00,300
28-Sep-18,301.00,301.00,300.00,300.00,1202
26-Sep-18,292.00,310.00,280.12,309.00,22724
25-Sep-18,320.00,320.00,312.00,312.00,9440
20-Sep-18,291.01,291.01,291.01,291.01,291
18-Sep-18,300.00,300.00,291.00,291.00,7462
29-Aug-18,300.02,300.02,300.02,300.02,2400
22-Aug-18,312.00,312.00,312.00,312.00,26832
20-Aug-18,312.99,312.99,312.99,312.99,13458
16-Aug-18,316.00,316.00,316.00,316.00,316
15-Aug-18,324.99,324.99,324.99,324.99,324
14-Aug-18,310.00,325.98,310.00,325.98,5087
03-Aug-18,287.00,319.98,287.00,288.01,894
02-Aug-18,320.00,320.00,320.00,320.00,3200
13-Jul-18,324.00,325.00,324.00,325.00,3898
05-Jul-18,319.00,340.00,319.00,325.00,11098
03-Jul-18,301.00,301.00,301.00,301.00,1505
02-Jul-18,300.00,300.00,300.00,300.00,600
26-Jun-18,300.00,300.00,300.00,300.00,900
25-Jun-18,300.00,300.00,300.00,300.00,1200
15-Jun-18,269.00,269.00,268.10,268.10,6706
14-Jun-18,268.00,268.10,268.00,268.10,6700
13-Jun-18,274.00,274.00,274.00,274.00,1370
12-Jun-18,285.00,286.00,285.00,286.00,2570
11-Jun-18,295.00,295.00,285.00,285.00,3195
08-Jun-18,278.01,278.01,274.00,274.00,5779
07-Jun-18,278.01,280.00,278.00,280.00,3900
05-Jun-18,280.04,280.04,280.00,280.00,5600
01-Jun-18,290.01,290.01,280.00,280.00,4229
30-May-18,290.01,290.01,290.01,290.01,116004
29-May-18,286.00,286.00,286.00,286.00,3146
28-May-18,286.00,286.00,286.00,286.00,4004
25-May-18,291.00,291.00,291.00,291.00,4365
21-May-18,290.00,290.00,290.00,290.00,2900
17-May-18,285.60,285.60,285.10,285.10,10551
15-May-18,287.50,287.50,286.00,286.00,4297
11-May-18,302.00,304.00,286.00,286.00,23989
10-May-18,306.00,306.00,306.00,306.00,1836
09-May-18,306.00,306.00,306.00,306.00,1530
08-May-18,301.22,301.22,300.00,300.00,6008
07-May-18,322.00,322.00,312.00,312.00,3170
04-May-18,300.00,300.00,300.00,300.00,1800
02-May-18,325.00,325.00,325.00,325.00,2275
30-Apr-18,324.03,340.00,324.03,340.00,7383
25-Apr-18,327.02,327.02,327.00,327.00,4578
24-Apr-18,327.01,327.01,327.00,327.00,3597
23-Apr-18,340.00,340.00,324.02,324.02,1641
17-Apr-18,340.00,340.00,340.00,340.00,340
12-Apr-18,342.00,342.00,342.00,342.00,342
10-Apr-18,349.99,349.99,340.00,340.00,689
09-Apr-18,328.00,337.00,328.00,330.00,2644
05-Apr-18,328.01,328.01,328.01,328.01,1312
04-Apr-18,325.05,325.05,325.05,325.05,975
29-Mar-18,321.00,325.00,321.00,325.00,20235
19-Mar-18,335.00,339.00,325.00,339.00,15746
09-Mar-18,358.00,358.00,333.45,333.45,1024
08-Mar-18,328.00,328.01,328.00,328.01,19680
07-Mar-18,358.98,359.00,358.98,359.00,1076
06-Mar-18,330.00,330.00,327.00,328.00,27239
05-Mar-18,331.00,331.00,327.00,327.00,17450
01-Mar-18,330.00,330.00,328.01,328.01,17450
28-Feb-18,330.00,330.00,327.01,327.01,17450
27-Feb-18,330.00,330.00,330.00,330.00,17450
23-Feb-18,337.00,337.00,327.00,327.00,17450
22-Feb-18,336.00,336.00,336.00,336.00,17450
15-Feb-18,327.00,327.00,327.00,327.00,17450
14-Feb-18,331.01,331.01,330.00,330.00,17450
09-Feb-18,330.00,330.00,330.00,330.00,17450
08-Feb-18,340.00,340.00,340.00,340.00,17450
05-Feb-18,319.22,339.00,314.00,339.00,17450
02-Feb-18,343.00,343.00,343.00,343.00,17450
01-Feb-18,350.10,350.10,312.00,326.01,17450
31-Jan-18,349.50,355.00,349.50,355.00,17450
30-Jan-18,349.50,349.50,349.50,349.50,17450
29-Jan-18,345.00,345.00,345.00,345.00,17450
26-Jan-18,345.00,345.00,345.00,345.00,17450
24-Jan-18,345.00,345.00,345.00,345.00,17450
22-Jan-18,348.00,348.00,347.90,347.90,17450
18-Jan-18,345.00,345.00,345.00,345.00,17450
16-Jan-18,339.00,339.00,339.00,339.00,17450
15-Jan-18,339.99,340.00,339.99,340.00,17450
08-Jan-18,340.00,340.00,340.00,340.00,17450
05-Jan-18,340.00,340.00,325.12,325.12,17450
02-Jan-18,350.00,350.00,350.00,350.00,17450
28-Dec-17,344.90,344.90,344.90,344.90,17450
27-Dec-17,339.00,339.00,339.00,339.00,17450
26-Dec-17,339.00,339.00,339.00,339.00,17450
22-Dec-17,339.00,339.00,339.00,339.00,17450
21-Dec-17,339.00,339.00,339.00,339.00,17450
18-Dec-17,343.80,343.80,343.80,343.80,17450
15-Dec-17,335.00,335.00,335.00,335.00,17450
12-Dec-17,330.00,330.00,330.00,330.00,17450
11-Dec-17,344.00,344.00,340.01,340.01,17450
*exoneração de responsabilidade