ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BMKS3

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

empresa: bmks3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/2024-2,38%-10,00410,00410,00410,00435,0040K11
17/04/20241,94%8,00420,00412,00405,00420,0038K12
16/04/2024-1,90%-8,00412,00420,00400,00420,0014K13
15/04/2024-0,71%-3,00420,00423,00415,00423,0093K15
12/04/20247,05%27,87423,00434,86410,00438,007K10
10/04/2024-1,22%-4,87395,13395,13395,13395,133951
09/04/20240,00%-0,01400,00419,00400,00443,9819K10
08/04/20240,76%3,02400,01396,99395,12405,00376K13
05/04/20240,01%0,04396,99396,94388,11396,995K7
04/04/2024-0,01%-0,04396,95396,98396,94396,9918K9
03/04/20240,00%0,00396,99396,95396,95396,9916K4
02/04/20240,00%0,01396,99396,92396,92396,992K5
01/04/20240,00%0,00396,98396,97375,01396,9913K8
28/03/20240,00%-0,01396,98396,98370,13396,9835K21
27/03/20248,76%31,99396,99368,99368,99396,9981K21
26/03/20241,11%4,00365,00365,00365,00365,002K2
25/03/2024-0,55%-2,00361,00365,00360,00365,006K7
22/03/20240,00%0,00363,00363,90363,00363,907K2
21/03/20240,00%0,00363,00363,00363,00363,003631
20/03/20240,83%3,00363,00363,00360,10363,004K6
19/03/2024-1,37%-4,99360,00365,00360,00365,002K3
18/03/20240,00%-0,01364,99365,00357,11365,005K7
15/03/20241,39%5,00365,00368,99365,00368,991K3
14/03/2024-2,39%-8,80360,00368,00360,00368,007282
13/03/20243,60%12,80368,80356,11356,11368,902K4
12/03/2024-1,11%-4,01356,00359,99356,00360,015K3
11/03/20240,02%0,06360,01355,05355,05360,015K8
08/03/2024-2,45%-9,04359,95368,98355,00368,98151K33
07/03/20242,49%8,97368,99368,90360,02368,9935K9
06/03/2024-0,01%-0,05360,02360,10360,00368,9939K20
05/03/2024-1,62%-5,93360,07360,00360,00368,993K6
04/03/20240,00%0,00366,00358,68358,68366,003K5
01/03/20241,67%6,00366,00360,00360,00366,009K4
29/02/20240,00%0,00360,00360,00360,00360,003601
28/02/20240,28%1,00360,00359,00349,00360,0056K6
27/02/20241,13%4,00359,00360,00359,00360,005K2
26/02/2024-2,74%-10,00355,00365,00355,00365,0015K7
23/02/20241,39%5,00365,00365,00355,12365,003K7
22/02/2024-0,82%-2,99360,00359,00355,00365,006K7
21/02/20240,00%0,00362,99362,99362,99362,993621
20/02/20242,25%7,99362,99355,00352,00363,003K4
19/02/2024-1,39%-5,00355,00355,05355,00360,0011K11
16/02/20242,83%9,91360,00352,01352,01360,002K5
15/02/2024-4,08%-14,91350,09360,00350,01360,002K4
14/02/20240,00%0,00365,00365,00365,00365,002K3
09/02/20241,67%6,01365,00358,99358,99365,005K6
08/02/20244,34%14,93358,99358,99358,99358,993581
07/02/2024-4,42%-15,92344,06344,06344,06344,063441
06/02/20241,40%4,98359,98362,10342,61362,1010K9
05/02/2024-0,94%-3,38355,00358,38355,00358,385K8
02/02/20240,00%0,00358,38350,00350,00358,384K7
01/02/2024-0,03%-0,12358,38358,50342,50358,5016K10
31/01/2024-0,42%-1,50358,50360,00342,00360,006K9
30/01/2024-0,28%-1,00360,00360,50360,00365,007K11
29/01/20240,28%1,00361,00364,90340,86365,0027K21
26/01/2024-0,11%-0,40360,00360,40359,99360,401K3
25/01/2024-0,41%-1,50360,40364,55345,00365,0023K10
23/01/2024-0,71%-2,60361,90364,50349,35364,505K4
22/01/2024-0,13%-0,49364,50364,89349,05364,8911K7
19/01/20240,00%-0,01364,99365,00364,99365,007K5
18/01/20240,00%0,00365,00365,00365,00365,003651
17/01/2024-0,82%-3,00365,00368,00365,00368,002K4
16/01/20244,84%17,00368,00368,50349,05368,502K5
15/01/20240,57%2,00351,00368,00349,05368,003K6
11/01/2024-3,06%-11,00349,00343,55343,55349,008K6
10/01/20244,80%16,50360,00365,00360,00365,002K5
09/01/2024-7,16%-26,50343,50369,00341,08369,002K6
08/01/20248,50%29,00370,00360,00360,00370,003K2
05/01/2024-2,57%-9,00341,00350,00341,00364,328K4
04/01/20240,00%0,00350,00350,00350,00350,0038K7
03/01/2024-2,77%-9,97350,00359,97350,00359,978K11
02/01/20240,00%-0,01359,97359,98350,97359,9818K11
28/12/20232,94%10,27359,98351,80341,00360,002K6
27/12/20234,08%13,71349,71349,98335,00360,0019K13
26/12/20232,28%7,50336,00328,50328,50336,0010K10
22/12/2023-1,65%-5,50328,50340,68322,61340,6824K16
21/12/20230,00%0,00334,00334,00325,01334,203K9
20/12/20233,49%11,27334,00342,00333,99342,006K11
19/12/2023-1,61%-5,29322,73349,99322,60349,9917K17
18/12/20230,26%0,84328,02327,18322,65332,0040K12
15/12/2023-0,25%-0,82327,18328,00327,18328,007K4
14/12/2023-3,02%-10,21328,00338,20328,00340,0013K7
13/12/20230,66%2,21338,21335,99323,56338,215K8
12/12/2023-0,30%-1,00336,00338,10322,60338,109K12
11/12/2023-0,35%-1,20337,00322,51322,51337,003K6
08/12/2023-1,69%-5,80338,20340,00322,20340,0010K12
07/12/20231,47%5,00344,00339,00320,10345,0017K21
06/12/20234,31%14,00339,00318,01318,01340,0423K11
05/12/2023-2,99%-10,00325,00334,99315,00354,9913K22
04/12/20238,41%25,98335,00315,21310,00335,0020K21
01/12/2023-4,03%-12,98309,02322,00308,02322,001K4
30/11/20235,23%15,99322,00307,03306,50322,007K8
29/11/2023-0,33%-1,00306,01313,16306,01314,502K6
28/11/2023-0,96%-2,99307,01316,20305,05320,096K8
27/11/20230,00%0,00310,00303,05303,05320,054K8
24/11/20232,31%7,00310,00314,99310,00314,993K6
23/11/20230,31%0,94303,00310,00303,00310,005K6
22/11/2023-4,09%-12,89302,06314,50302,06314,5037K12
21/11/20234,27%12,91314,95314,94314,94314,956292
20/11/2023-2,94%-9,15302,04302,04302,04302,043021
17/11/20232,03%6,19311,19305,00305,00314,974K5
16/11/20230,24%0,72305,00310,37305,00310,372K2
14/11/20231,09%3,28304,28307,90303,10307,9911K11
13/11/2023-4,44%-14,00301,00309,00301,00309,999K12
10/11/20232,94%9,00315,00309,00302,10315,003K5
09/11/20231,26%3,80306,00306,00306,00306,003061
08/11/20230,74%2,21302,20300,00300,00319,9919K13
07/11/2023-1,32%-4,01299,99307,99299,99310,0038K18
06/11/20230,00%0,00304,00300,35300,35304,0029K12
03/11/2023-1,33%-4,10304,00313,99300,00314,0024K16
01/11/20233,08%9,20308,10301,00301,00308,102K5
31/10/2023-3,27%-10,10298,90295,02290,07309,004K11
30/10/20231,31%4,00309,00298,90298,90309,004K4
27/10/2023-1,61%-5,00305,00309,50299,02309,502K5
25/10/20231,64%5,00310,00310,00300,00310,0010K9
24/10/20231,64%4,93305,00305,00305,00305,0010K6
23/10/2023-1,62%-4,93300,07305,00300,00310,0065K13
20/10/20230,33%1,00305,00304,00303,07309,0064K20
19/10/2023-5,03%-16,10304,00322,20303,00322,2014K13
18/10/2023-0,28%-0,90320,10321,00320,10321,004K5
17/10/20230,63%2,01321,00324,00302,08324,004K7
16/10/20230,00%0,00318,99318,99318,99318,993K4
13/10/20232,26%7,04318,99315,00300,00320,005K9
11/10/2023-0,02%-0,05311,95312,00300,00312,0026K13
10/10/20234,00%12,00312,00300,00300,00312,0011K9
09/10/2023-3,95%-12,34300,00312,33297,72312,3310K9
06/10/20234,11%12,34312,34300,00297,70312,349103
05/10/20230,00%0,00300,00300,00300,00300,002K1
04/10/20230,01%0,02300,00305,00300,00305,001K4
03/10/2023-0,01%-0,03299,98300,05299,98300,0517K8
02/10/2023-4,76%-14,98300,01314,99291,01314,995K7
29/09/20235,81%17,29314,99297,70297,70315,009K13
28/09/2023-2,39%-7,30297,70305,00297,70305,0015K4
27/09/2023--305,00305,00305,00305,003051


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar