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
menu


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
29/10/2024-1,23%-3,79305,21309,00305,21309,002K5
28/10/20240,64%1,97309,00311,99309,00313,987K6
25/10/20240,00%0,01307,03307,03307,03307,033071
24/10/20240,27%0,82307,02307,99307,02314,506K7
23/10/20240,35%1,06306,20306,20306,20306,206K8
22/10/2024-0,28%-0,86305,14310,11305,14310,114K7
21/10/2024-0,65%-2,00306,00306,02305,00307,9955K26
18/10/20240,00%0,00308,00306,00306,00308,0018K8
17/10/20240,00%0,00308,00306,00304,25308,006K6
15/10/2024-0,64%-1,98308,00308,00308,00308,003081
14/10/2024-0,01%-0,02309,98309,99304,11309,9911K7
11/10/20240,00%0,00310,00310,00304,00310,0060K25
10/10/20241,64%5,00310,00310,00305,50310,0010K5
09/10/2024-1,61%-5,00305,00302,51302,51310,0020K12
08/10/20241,64%5,00310,00308,05308,05310,0011K10
07/10/2024-0,94%-2,90305,00302,54302,54306,002K4
04/10/20240,62%1,90307,90305,10305,10310,993K5
03/10/20240,00%0,00306,00306,01306,00306,014K5
02/10/2024-1,29%-3,99306,00309,98305,11309,982K6
01/10/20240,00%0,01309,99309,98305,00310,003K4
30/09/20240,97%2,98309,98309,99307,00309,992K4
27/09/20241,66%5,00307,00307,79305,00309,996K7
26/09/2024-1,31%-4,00302,00306,00302,00307,0159K38
25/09/2024-1,29%-4,00306,00319,98300,00319,98260K63
24/09/2024-0,32%-1,00310,00310,99305,10311,0031K17
23/09/2024-1,27%-4,00311,00315,00310,00315,00226K77
20/09/2024-1,53%-4,88315,00319,00311,00319,0011K11
19/09/2024-3,06%-10,11319,88329,00303,00329,00291K43
18/09/2024-0,90%-3,01329,99333,00311,00334,00191K49
17/09/2024-0,30%-0,99333,00330,00330,00334,4810K6
16/09/2024-0,15%-0,51333,99334,00324,00334,4919K4
13/09/20240,48%1,60334,50331,99331,99334,50112K10
12/09/2024-0,33%-1,10332,90321,01320,20334,9932K18
11/09/20241,21%4,00334,00334,99325,00335,004K5
10/09/20243,12%9,99330,00327,00327,00338,9061K15
09/09/2024-1,54%-4,99320,01339,79315,01339,9025K17
06/09/2024-0,91%-3,00325,00324,00310,00328,9931K16
05/09/2024-0,91%-3,00328,00340,00315,29345,0035K20
04/09/20248,12%24,86331,00315,00312,00345,00130K75
03/09/20240,01%0,04306,14309,99305,59310,0036K27
02/09/2024-0,46%-1,41306,10307,51305,03310,008K18
30/08/20241,12%3,41307,51305,00305,00314,9911K8
28/08/2024-1,90%-5,90304,10310,00304,10314,904K6
27/08/2024-1,58%-4,99310,00312,00308,00315,008K12
26/08/20241,61%4,99314,99314,99303,53315,0015K11
23/08/20240,00%0,00310,00314,00310,00314,005K4
22/08/20240,00%0,00310,00310,04310,00310,069K10
21/08/2024-0,16%-0,50310,00310,00310,00315,0012K9
20/08/20240,16%0,50310,50311,51300,00319,4922K26
19/08/2024-0,96%-3,00310,00312,99310,00316,12195K60
16/08/20240,00%0,00313,00313,00313,00314,0010K6
15/08/20240,00%0,00313,00313,00313,00313,0023K16
14/08/2024-0,03%-0,10313,00313,11313,00320,0012K14
13/08/2024-0,60%-1,90313,10313,00313,00319,893K7
12/08/20240,00%0,01315,00314,99313,01320,0014K16
09/08/2024-2,78%-9,00314,99315,00314,99315,0042K38
08/08/2024-0,31%-1,01323,99325,00321,99325,004K5
07/08/20242,03%6,48325,00319,00318,39325,007K8
06/08/20240,01%0,02318,52318,51318,51318,524K2
05/08/2024-0,47%-1,50318,50320,00317,01320,0010K6
02/08/20240,00%0,00320,00319,99319,99320,0016K13
01/08/2024-3,00%-9,90320,00322,01320,00322,016422
31/07/20242,11%6,83329,90323,11310,10329,9030K16
30/07/20240,01%0,03323,07323,06323,04330,0045K24
29/07/2024-3,43%-11,46323,04330,00323,04330,008K7
26/07/20242,93%9,52334,50324,96324,03334,5010K4
25/07/2024-0,01%-0,02324,98325,00320,09325,0012K10
24/07/20240,00%0,00325,00324,99322,02325,0053K28
23/07/2024-1,26%-4,15325,00334,90320,50335,0051K30
22/07/20240,00%0,00329,15340,00329,15340,006692
19/07/2024-1,74%-5,84329,15330,00329,15330,0025K7
18/07/2024-2,25%-7,71334,99343,39315,00343,3936K17
17/07/2024-0,06%-0,20342,70342,70341,99342,703K5
16/07/20244,54%14,90342,90342,90342,90342,906852
15/07/2024-1,80%-6,00328,00335,00328,00335,004K7
12/07/2024-1,76%-6,00334,00340,65334,00340,652K4
11/07/20243,34%10,99340,00341,99329,01348,9026K11
10/07/2024-5,97%-20,89329,01348,99325,37348,9914K15
09/07/20240,00%0,00349,90330,50325,06349,907K6
08/07/20240,26%0,90349,90349,00348,99349,908K7
05/07/2024-0,26%-0,90349,00349,89349,00349,896982
04/07/2024-1,41%-5,00349,90354,90349,90354,902K3
03/07/20247,55%24,90354,90330,00330,00354,9010K12
02/07/20240,00%0,00330,00330,00330,00330,003301
01/07/2024-2,94%-10,00330,00334,81320,07339,9013K13
28/06/20241,55%5,19340,00334,81334,81340,008K6
27/06/20244,62%14,79334,81332,66325,00334,8129K17
26/06/2024-7,78%-26,98320,02346,99315,00346,9960K40
25/06/20240,00%0,00347,00347,00347,00347,003471
24/06/20245,47%18,00347,00329,00329,00347,003K6
21/06/2024-1,79%-6,00329,00340,00329,00340,0014K7
20/06/20241,52%5,00335,00348,00335,00348,006832
19/06/20241,52%4,93330,00330,00330,00330,006601
18/06/2024-2,96%-9,93325,07335,00325,07350,002K6
17/06/20240,90%3,00335,00332,00332,00335,002K3
14/06/2024-0,30%-1,00332,00364,98332,00364,981K4
13/06/2024-0,39%-1,30333,00334,00333,00334,003K6
12/06/2024-0,03%-0,10334,30334,40334,30334,4011K6
11/06/2024-0,02%-0,07334,40334,47334,40334,475K7
10/06/20240,00%0,00334,47334,47334,47334,478K5
07/06/2024-0,01%-0,03334,47334,50334,47334,504K3
06/06/2024-0,18%-0,60334,50334,90334,48334,9010K13
05/06/2024-4,26%-14,90335,10350,00321,82350,0012K18
04/06/2024-0,85%-2,99350,00352,99350,00352,996K7
03/06/20240,00%0,00352,99352,99352,98352,998K9
31/05/20240,00%-0,01352,99353,00352,99353,005K5
29/05/2024-1,12%-4,00353,00357,00351,00357,0015K10
28/05/20240,28%0,99357,00356,03356,03358,002K5
27/05/20240,00%0,00356,01356,02356,01356,021K3
24/05/2024-3,77%-13,96356,01355,01355,01359,273K6
23/05/20245,40%18,97369,97369,97369,97369,972K2
22/05/2024-0,28%-1,00351,00369,99351,00369,9922K15
21/05/2024-4,86%-18,00352,00352,00352,00352,006K2
20/05/20240,00%0,00370,00355,55355,55370,0014K10
17/05/20241,37%5,00370,00365,00351,46370,006K9
16/05/2024-0,28%-1,01365,00370,00365,00370,002K4
15/05/20240,00%0,01366,01366,01366,01366,017322
14/05/2024-4,33%-16,56366,00382,00357,00382,0015K10
13/05/20245,10%18,56382,56364,00364,00383,505K8
10/05/20242,52%8,95364,00355,05355,00383,9730K10
09/05/2024-9,43%-36,95355,05391,89355,00391,8938K12
08/05/2024-0,72%-2,85392,00361,15361,15392,0022K18
07/05/2024-0,04%-0,15394,85395,00394,85395,002K4
06/05/202412,51%43,93395,00353,01353,01399,704K7
03/05/2024-7,61%-28,93351,07380,00350,51384,6026K12
02/05/2024-11,32%-48,50380,00395,00380,00395,006K13
30/04/20240,11%0,49428,50428,01420,00430,0069K21
29/04/2024-0,46%-1,99428,01430,00400,02430,00182K59
26/04/20240,00%0,00430,00430,00429,00430,00107K33
25/04/2024-0,79%-3,44430,00439,00410,00439,0058K27
24/04/2024-0,13%-0,55433,44432,95432,95433,459K4
23/04/20240,00%0,01433,99433,99433,99433,994331
22/04/2024-0,23%-1,00433,98433,99433,98433,997K5
19/04/2024--434,98401,80401,80435,0088K17


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
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