papéis
login
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
14/07/2020-1,05%-1,98186,02188,00186,00195,0021K11
10/07/20201,08%2,00188,00186,00186,00194,5047K18
09/07/20200,00%0,00186,00186,00185,00186,0012K14
08/07/20200,00%0,00186,00180,01180,00186,0031K29
07/07/2020-0,53%-1,00186,00186,00186,00186,0213K13
06/07/2020-0,80%-1,50187,00188,50185,00188,508K10
03/07/20202,45%4,50188,50185,00183,00188,506K10
02/07/20200,00%0,00184,00185,00181,01185,0012K15
01/07/2020-1,08%-2,00184,00184,01180,01184,0115K9
30/06/20201,09%2,00186,00186,00186,00186,001861
29/06/2020-2,67%-5,05184,00187,00180,00187,008K9
26/06/2020-0,49%-0,94189,05190,00189,04190,006K7
25/06/20201,65%3,09189,99186,90186,90189,994K12
24/06/2020-0,05%-0,10186,90188,00186,90188,007K9
23/06/2020-1,05%-1,99187,00188,99187,00188,9912K12
22/06/2020-0,53%-1,01188,99190,00188,01190,0071K13
19/06/20201,60%3,00190,00188,00188,00190,0510K19
18/06/20200,00%0,00187,00187,00185,00187,0037K18
17/06/2020-1,58%-3,00187,00190,00183,00190,007K19
16/06/20200,00%0,00190,00190,00180,00190,0073K28
15/06/2020-2,06%-4,00190,00190,01185,00190,0161K27
12/06/20200,52%1,00194,00187,10185,00195,0057K21
10/06/2020-4,93%-10,00193,00204,00190,00204,0049K23
09/06/20201,49%2,99203,00195,00186,05204,991K5
08/06/20200,00%0,01200,01200,00184,00205,0022K14
05/06/20200,00%0,00200,00200,00192,10200,003K8
04/06/20200,00%0,00200,00200,00200,00200,006003
03/06/2020-6,54%-14,00200,00210,00200,00210,0023K13
02/06/20203,38%7,00214,00205,00200,00214,0034K17
01/06/20204,81%9,50207,00197,50176,00207,0010K13
29/05/20200,00%0,00197,50197,50197,50197,501971
28/05/20200,00%0,00197,50197,50197,50197,507K3
27/05/20202,07%4,00197,50191,00191,00197,509614
26/05/20201,31%2,50193,50186,00185,00193,504K6
25/05/2020-4,02%-8,00191,00195,00191,00195,009673
22/05/20203,38%6,50199,00185,00177,00199,004K13
21/05/20200,00%0,00192,50192,50192,50192,507703
20/05/2020-2,28%-4,50192,50195,00191,00195,006K8
19/05/20203,69%7,01197,00198,00185,00199,006K6
18/05/2020-0,01%-0,01189,99170,00170,00189,995K7
14/05/2020-0,52%-1,00190,00175,10175,00190,007153
12/05/2020-1,93%-3,75191,00175,02175,02191,007323
08/05/20204,14%7,75194,75180,00180,00194,751K4
06/05/2020-0,53%-1,00187,00188,00187,00188,002K2
05/05/2020-0,52%-0,99188,00188,90188,00188,9010K2
04/05/20201,06%1,99188,99188,99188,99188,991K1
30/04/2020-1,06%-2,00187,00189,00182,00189,005583
29/04/20202,16%4,00189,00185,00175,03189,008K6
28/04/20200,00%0,00185,00185,00185,00185,003702
27/04/20202,78%5,00185,00184,50184,50185,003692
24/04/2020-5,02%-9,52180,00180,00169,00180,002K6
23/04/2020-1,55%-2,98189,52182,00172,00189,5221K31
22/04/20200,00%0,00192,50192,50192,50192,502K2
20/04/20202,39%4,50192,50188,00182,00195,0043K16
17/04/20200,00%0,00188,00188,00180,00188,007K16
16/04/2020-0,53%-1,00188,00183,00183,00188,003K6
15/04/2020-0,52%-0,99189,00189,99183,49189,992K5
14/04/2020-2,07%-4,01189,99184,20184,00189,9925K16
13/04/2020-3,00%-6,00194,00200,00179,99200,0027K7
09/04/20203,02%5,87200,00194,13181,00200,0010K10
08/04/20200,00%0,00194,13180,00180,00194,1329K12
07/04/2020-0,06%-0,12194,13182,00179,00194,1363K14
06/04/2020-0,38%-0,75194,25185,00185,00194,251K4
31/03/20202,63%5,00195,00181,00181,00195,004K4
30/03/20200,01%0,01190,00190,00180,00190,003K7
27/03/2020-4,05%-8,01189,99195,10183,00195,102K6
26/03/2020-0,50%-1,00198,00198,00198,00198,001981
25/03/2020-0,50%-0,99199,00198,00198,00199,002K5
24/03/20200,00%-0,01199,99199,99199,99199,992K1
23/03/2020-4,31%-9,00200,00204,00200,00204,004042
20/03/20204,50%9,00209,00209,00209,00209,006271
19/03/2020-3,38%-7,00200,00200,00200,00200,004002
17/03/20208,95%17,00207,00198,00172,00210,003K6
16/03/2020-2,56%-5,00190,00190,00190,00190,003802
12/03/2020-0,44%-0,86195,00171,01170,00195,006K9
11/03/2020-0,07%-0,14195,86195,88180,00195,8825K19
10/03/202013,95%24,00196,00186,00185,99200,0025K28
09/03/2020-31,20%-78,00172,00218,01171,00243,00198K80
06/03/2020-3,02%-7,79250,00250,00250,00250,002K1
05/03/20200,00%-0,01257,79257,79257,79257,795152
04/03/2020-1,60%-4,20257,80225,00225,00257,807072
27/02/20200,00%0,00262,00262,00262,00262,002621
21/02/2020-1,87%-5,00262,00262,00262,00262,002621
04/02/2020-0,37%-1,00267,00268,00267,00268,006K3
03/02/2020-0,37%-1,00268,00268,00268,00268,002681
28/01/20201,51%4,00269,00250,00236,00270,0018K8
27/01/2020-1,85%-5,00265,00265,00265,00265,002651
22/01/20200,00%0,00270,00270,00265,00270,001K4
21/01/20200,00%0,00270,00268,00262,00270,002K4
16/01/20200,00%0,00270,00270,00270,00270,0022K8
15/01/20200,00%0,00270,00270,00262,00270,0014K6
14/01/2020-4,59%-13,00270,00272,00269,01272,0051K17
13/01/20201,80%5,00283,00271,00270,00283,004K4
10/01/20202,96%8,00278,00269,99261,00278,005K7
09/01/2020-0,74%-2,00270,00272,00270,00273,0029K18
08/01/2020-2,16%-6,00272,00272,00272,00272,002K3
07/01/2020-1,41%-3,99278,00272,00272,00278,003K4
06/01/2020-0,70%-2,00281,99279,00270,01281,997K8
03/01/20203,27%9,00283,99262,00262,00283,993K5
02/01/20200,00%-0,01274,99274,99274,99274,995491
30/12/20195,77%15,00275,00275,00274,50275,009K6
27/12/2019-5,34%-14,66260,00267,00260,00267,003K11
26/12/2019-1,56%-4,34274,66260,00260,00274,662K6
20/12/2019-0,71%-2,00279,00279,00279,00279,005581
19/12/2019-0,71%-2,00281,00282,00281,00282,005632
18/12/201911,86%30,00283,00283,00283,00283,003K2
16/12/2019-5,95%-16,00253,00256,00253,00260,0017K16
13/12/20197,60%19,00269,00279,99268,99279,997K3
11/12/20190,81%2,00250,00248,00248,00250,001K2
10/12/20190,00%0,00248,00248,00248,00248,002K1
09/12/20191,18%2,90248,00248,00248,00249,005K10
06/12/2019-1,96%-4,90245,10245,10245,10245,109801
04/12/2019-1,57%-4,00250,00245,02245,01250,001K5
02/12/20190,00%0,00254,00236,20236,20254,0031K10
29/11/20190,00%0,00254,00249,00249,00254,001K2
25/11/2019-0,39%-1,00254,00250,00246,00254,001K4
21/11/20192,41%6,00255,00255,00255,00255,0019K6
07/11/20195,96%14,00249,00249,00249,00249,002491
06/11/2019-8,20%-21,00235,00255,01235,00255,0170K31
04/11/20190,20%0,50256,00255,52255,50256,0011K7
01/11/2019-7,09%-19,50255,50260,00255,00270,004K7
24/10/20195,77%15,00275,00245,00245,00275,005202
23/10/20190,00%0,00260,00260,00260,00260,007801
22/10/20190,78%2,00260,00260,00259,90269,007K7
14/10/2019-0,77%-2,00258,00258,00258,00258,002581
11/10/20196,12%15,00260,00259,99259,99260,005192
09/10/20190,00%0,00245,00245,00245,00245,002451
08/10/2019-5,77%-15,00245,00247,00245,00247,003K3
04/10/20190,00%0,00260,00270,00252,00270,004K5
03/10/20195,63%13,85260,00258,00258,00260,006K4
02/10/2019-0,75%-1,85246,15258,00246,15258,003K2
01/10/2019-0,80%-2,00248,00254,99241,00260,003K11
30/09/20190,00%0,00250,00232,11232,11250,0027K11
27/09/2019--250,00260,00230,01260,0014K16


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br