Cotação atual, histórico e gráfico do papel: BMKS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 07/11/2019 | 5,96% | 14,00 | 249,00 | 249,00 | 249,00 | 249,00 | 249 | 1 |
| 06/11/2019 | -8,20% | -21,00 | 235,00 | 255,01 | 235,00 | 255,01 | 70K | 31 |
| 04/11/2019 | 0,20% | 0,50 | 256,00 | 255,52 | 255,50 | 256,00 | 11K | 7 |
| 01/11/2019 | -7,09% | -19,50 | 255,50 | 260,00 | 255,00 | 270,00 | 4K | 7 |
| 24/10/2019 | 5,77% | 15,00 | 275,00 | 245,00 | 245,00 | 275,00 | 520 | 2 |
| 23/10/2019 | 0,00% | 0,00 | 260,00 | 260,00 | 260,00 | 260,00 | 780 | 1 |
| 22/10/2019 | 0,78% | 2,00 | 260,00 | 260,00 | 259,90 | 269,00 | 7K | 7 |
| 14/10/2019 | -0,77% | -2,00 | 258,00 | 258,00 | 258,00 | 258,00 | 258 | 1 |
| 11/10/2019 | 6,12% | 15,00 | 260,00 | 259,99 | 259,99 | 260,00 | 519 | 2 |
| 09/10/2019 | 0,00% | 0,00 | 245,00 | 245,00 | 245,00 | 245,00 | 245 | 1 |
| 08/10/2019 | -5,77% | -15,00 | 245,00 | 247,00 | 245,00 | 247,00 | 3K | 3 |
| 04/10/2019 | 0,00% | 0,00 | 260,00 | 270,00 | 252,00 | 270,00 | 4K | 5 |
| 03/10/2019 | 5,63% | 13,85 | 260,00 | 258,00 | 258,00 | 260,00 | 6K | 4 |
| 02/10/2019 | -0,75% | -1,85 | 246,15 | 258,00 | 246,15 | 258,00 | 3K | 2 |
| 01/10/2019 | -0,80% | -2,00 | 248,00 | 254,99 | 241,00 | 260,00 | 3K | 11 |
| 30/09/2019 | 0,00% | 0,00 | 250,00 | 232,11 | 232,11 | 250,00 | 27K | 11 |
| 27/09/2019 | 0,00% | 0,00 | 250,00 | 260,00 | 230,01 | 260,00 | 14K | 16 |
| 26/09/2019 | 9,89% | 22,50 | 250,00 | 230,00 | 230,00 | 250,00 | 29K | 18 |
| 24/09/2019 | -1,09% | -2,50 | 227,50 | 225,01 | 225,01 | 227,50 | 677 | 3 |
| 19/09/2019 | 0,00% | 0,00 | 230,00 | 225,01 | 225,01 | 230,00 | 1K | 3 |
| 18/09/2019 | 2,00% | 4,50 | 230,00 | 230,00 | 225,00 | 230,00 | 1K | 5 |
| 17/09/2019 | 0,22% | 0,50 | 225,50 | 225,50 | 225,50 | 225,50 | 225 | 1 |
| 16/09/2019 | -2,17% | -5,00 | 225,00 | 225,01 | 225,00 | 225,02 | 31K | 4 |
| 11/09/2019 | 0,00% | 0,00 | 230,00 | 230,00 | 230,00 | 230,00 | 1K | 1 |
| 10/09/2019 | 0,00% | 0,00 | 230,00 | 230,00 | 225,00 | 230,00 | 42K | 7 |
| 09/09/2019 | -4,17% | -10,00 | 230,00 | 223,00 | 215,00 | 230,00 | 12K | 11 |
| 06/09/2019 | 8,09% | 17,96 | 240,00 | 230,00 | 230,00 | 249,00 | 61K | 7 |
| 05/09/2019 | 0,02% | 0,04 | 222,04 | 222,00 | 222,00 | 222,04 | 34K | 6 |
| 04/09/2019 | 0,00% | 0,00 | 222,00 | 222,00 | 222,00 | 222,00 | 44K | 4 |
| 03/09/2019 | 0,37% | 0,82 | 222,00 | 222,22 | 222,00 | 230,00 | 12K | 7 |
| 02/09/2019 | 0,00% | 0,01 | 221,18 | 221,17 | 221,17 | 221,18 | 39K | 10 |
| 30/08/2019 | -3,84% | -8,83 | 221,17 | 246,99 | 221,17 | 246,99 | 10K | 8 |
| 29/08/2019 | 9,52% | 20,00 | 230,00 | 230,00 | 229,00 | 230,00 | 3K | 4 |
| 28/08/2019 | -6,67% | -15,00 | 210,00 | 226,01 | 210,00 | 226,01 | 2K | 5 |
| 23/08/2019 | -7,87% | -19,22 | 225,00 | 241,00 | 225,00 | 241,00 | 8K | 6 |
| 22/08/2019 | -3,85% | -9,78 | 244,22 | 245,00 | 244,22 | 245,00 | 2K | 4 |
| 20/08/2019 | 3,99% | 9,75 | 254,00 | 254,00 | 254,00 | 254,00 | 762 | 1 |
| 19/08/2019 | -2,30% | -5,75 | 244,25 | 244,25 | 244,25 | 244,25 | 244 | 1 |
| 16/08/2019 | 2,04% | 5,00 | 250,00 | 250,00 | 250,00 | 250,00 | 500 | 1 |
| 15/08/2019 | 0,00% | -0,01 | 245,00 | 245,00 | 245,00 | 245,00 | 490 | 1 |
| 14/08/2019 | -3,92% | -9,99 | 245,01 | 245,01 | 245,01 | 245,01 | 245 | 1 |
| 12/08/2019 | 1,51% | 3,80 | 255,00 | 255,00 | 249,01 | 255,00 | 3K | 3 |
| 07/08/2019 | -0,32% | -0,80 | 251,20 | 251,20 | 251,20 | 251,20 | 251 | 1 |
| 06/08/2019 | -3,08% | -8,00 | 252,00 | 252,00 | 252,00 | 252,00 | 504 | 2 |
| 02/08/2019 | 0,00% | 0,00 | 260,00 | 260,00 | 260,00 | 260,00 | 5K | 3 |
| 31/07/2019 | 0,00% | 0,00 | 260,00 | 260,00 | 260,00 | 260,00 | 260 | 1 |
| 26/07/2019 | 0,00% | 0,00 | 260,00 | 260,00 | 260,00 | 260,00 | 6K | 4 |
| 25/07/2019 | 4,00% | 10,00 | 260,00 | 259,00 | 259,00 | 260,01 | 33K | 11 |
| 24/07/2019 | 0,00% | 0,00 | 250,00 | 250,00 | 250,00 | 250,00 | 25K | 6 |
| 19/07/2019 | 2,35% | 5,74 | 250,00 | 250,00 | 250,00 | 250,00 | 5K | 1 |
| 18/07/2019 | -4,21% | -10,74 | 244,26 | 244,30 | 244,26 | 244,30 | 1K | 2 |
| 17/07/2019 | 2,00% | 5,00 | 255,00 | 255,00 | 255,00 | 255,00 | 765 | 1 |
| 12/07/2019 | -3,85% | -10,00 | 250,00 | 250,00 | 250,00 | 250,00 | 8K | 2 |
| 10/07/2019 | 3,79% | 9,50 | 260,00 | 260,00 | 260,00 | 260,00 | 1K | 4 |
| 05/07/2019 | 0,20% | 0,50 | 250,50 | 250,50 | 250,50 | 250,50 | 250 | 1 |
| 03/07/2019 | 2,04% | 5,00 | 250,00 | 250,00 | 250,00 | 250,00 | 500 | 1 |
| 27/06/2019 | -3,92% | -10,00 | 245,00 | 245,00 | 245,00 | 245,00 | 245 | 1 |
| 26/06/2019 | 2,32% | 5,78 | 255,00 | 255,00 | 255,00 | 255,00 | 765 | 3 |
| 25/06/2019 | -0,51% | -1,28 | 249,22 | 260,00 | 245,00 | 260,00 | 5K | 6 |
| 19/06/2019 | 0,20% | 0,50 | 250,50 | 250,50 | 250,50 | 250,50 | 250 | 1 |
| 14/06/2019 | 3,73% | 9,00 | 250,00 | 243,01 | 243,01 | 250,00 | 7K | 7 |
| 05/06/2019 | -1,63% | -4,00 | 241,00 | 241,00 | 241,00 | 241,05 | 3K | 5 |
| 03/06/2019 | -5,41% | -14,00 | 245,00 | 245,00 | 245,00 | 245,00 | 245 | 1 |
| 23/05/2019 | 0,78% | 2,00 | 259,00 | 259,00 | 259,00 | 259,00 | 259 | 1 |
| 21/05/2019 | 2,39% | 6,00 | 257,00 | 251,00 | 251,00 | 257,00 | 1K | 2 |
| 20/05/2019 | 0,00% | 0,00 | 251,00 | 251,00 | 251,00 | 251,00 | 251 | 1 |
| 17/05/2019 | 0,00% | 0,00 | 251,00 | 251,00 | 251,00 | 251,00 | 2K | 2 |
| 16/05/2019 | -1,95% | -5,00 | 251,00 | 255,00 | 251,00 | 255,00 | 12K | 6 |
| 15/05/2019 | 6,67% | 16,00 | 256,00 | 258,00 | 256,00 | 258,00 | 8K | 4 |
| 09/05/2019 | 0,00% | 0,00 | 240,00 | 240,01 | 240,00 | 240,01 | 5K | 3 |
| 08/05/2019 | 2,12% | 4,99 | 240,00 | 240,00 | 240,00 | 240,00 | 5K | 2 |
| 07/05/2019 | -6,00% | -14,99 | 235,01 | 237,50 | 235,01 | 244,00 | 80K | 31 |
| 06/05/2019 | -4,58% | -12,00 | 250,00 | 250,00 | 250,00 | 250,00 | 24K | 12 |
| 03/05/2019 | -3,85% | -10,50 | 262,00 | 262,00 | 262,00 | 262,00 | 2K | 2 |
| 02/05/2019 | -2,67% | -7,47 | 272,50 | 272,00 | 265,00 | 272,50 | 5K | 6 |
| 29/04/2019 | 3,31% | 8,97 | 279,97 | 279,99 | 279,97 | 279,99 | 3K | 3 |
| 23/04/2019 | -1,09% | -3,00 | 271,00 | 280,01 | 271,00 | 280,01 | 831 | 3 |
| 17/04/2019 | -5,52% | -16,00 | 274,00 | 281,01 | 274,00 | 281,01 | 64K | 19 |
| 16/04/2019 | 2,79% | 7,87 | 290,00 | 290,00 | 290,00 | 290,00 | 290 | 1 |
| 10/04/2019 | -5,96% | -17,87 | 282,13 | 282,30 | 282,11 | 282,30 | 3K | 6 |
| 29/03/2019 | 4,89% | 13,98 | 300,00 | 281,26 | 281,26 | 300,00 | 5K | 2 |
| 27/03/2019 | -0,37% | -1,07 | 286,02 | 288,09 | 286,02 | 288,09 | 4K | 4 |
| 22/03/2019 | -0,32% | -0,91 | 287,09 | 287,09 | 287,09 | 287,09 | 2K | 2 |
| 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 |
Date,Open,High,Low,Close,Volume
07-Nov-19,249.00,249.00,249.00,249.00,249
06-Nov-19,255.01,255.01,235.00,235.00,70077
04-Nov-19,255.52,256.00,255.50,256.00,10989
01-Nov-19,260.00,270.00,255.00,255.50,4170
24-Oct-19,245.00,275.00,245.00,275.00,520
23-Oct-19,260.00,260.00,260.00,260.00,780
22-Oct-19,260.00,269.00,259.90,260.00,6517
14-Oct-19,258.00,258.00,258.00,258.00,258
11-Oct-19,259.99,260.00,259.99,260.00,519
09-Oct-19,245.00,245.00,245.00,245.00,245
08-Oct-19,247.00,247.00,245.00,245.00,3438
04-Oct-19,270.00,270.00,252.00,260.00,3692
03-Oct-19,258.00,260.00,258.00,260.00,5959
02-Oct-19,258.00,258.00,246.15,246.15,2719
01-Oct-19,254.99,260.00,241.00,248.00,3465
30-Sep-19,232.11,250.00,232.11,250.00,26605
27-Sep-19,260.00,260.00,230.01,250.00,14390
26-Sep-19,230.00,250.00,230.00,250.00,28610
24-Sep-19,225.01,227.50,225.01,227.50,677
19-Sep-19,225.01,230.00,225.01,230.00,1145
18-Sep-19,230.00,230.00,225.00,230.00,1366
17-Sep-19,225.50,225.50,225.50,225.50,225
16-Sep-19,225.01,225.02,225.00,225.00,31275
11-Sep-19,230.00,230.00,230.00,230.00,1380
10-Sep-19,230.00,230.00,225.00,230.00,41740
09-Sep-19,223.00,230.00,215.00,230.00,12421
06-Sep-19,230.00,249.00,230.00,240.00,60955
05-Sep-19,222.00,222.04,222.00,222.04,33522
04-Sep-19,222.00,222.00,222.00,222.00,44400
03-Sep-19,222.22,230.00,222.00,222.00,11821
02-Sep-19,221.17,221.18,221.17,221.18,38705
30-Aug-19,246.99,246.99,221.17,221.17,10276
29-Aug-19,230.00,230.00,229.00,230.00,2759
28-Aug-19,226.01,226.01,210.00,210.00,2413
23-Aug-19,241.00,241.00,225.00,225.00,7698
22-Aug-19,245.00,245.00,244.22,244.22,1957
20-Aug-19,254.00,254.00,254.00,254.00,762
19-Aug-19,244.25,244.25,244.25,244.25,244
16-Aug-19,250.00,250.00,250.00,250.00,500
15-Aug-19,245.00,245.00,245.00,245.00,490
14-Aug-19,245.01,245.01,245.01,245.01,245
12-Aug-19,255.00,255.00,249.01,255.00,2799
07-Aug-19,251.20,251.20,251.20,251.20,251
06-Aug-19,252.00,252.00,252.00,252.00,504
02-Aug-19,260.00,260.00,260.00,260.00,5200
31-Jul-19,260.00,260.00,260.00,260.00,260
26-Jul-19,260.00,260.00,260.00,260.00,5980
25-Jul-19,259.00,260.01,259.00,260.00,32754
24-Jul-19,250.00,250.00,250.00,250.00,25250
19-Jul-19,250.00,250.00,250.00,250.00,5000
18-Jul-19,244.30,244.30,244.26,244.26,1221
17-Jul-19,255.00,255.00,255.00,255.00,765
12-Jul-19,250.00,250.00,250.00,250.00,7500
10-Jul-19,260.00,260.00,260.00,260.00,1300
05-Jul-19,250.50,250.50,250.50,250.50,250
03-Jul-19,250.00,250.00,250.00,250.00,500
27-Jun-19,245.00,245.00,245.00,245.00,245
26-Jun-19,255.00,255.00,255.00,255.00,765
25-Jun-19,260.00,260.00,245.00,249.22,5055
19-Jun-19,250.50,250.50,250.50,250.50,250
14-Jun-19,243.01,250.00,243.01,250.00,7170
05-Jun-19,241.00,241.05,241.00,241.00,3133
03-Jun-19,245.00,245.00,245.00,245.00,245
23-May-19,259.00,259.00,259.00,259.00,259
21-May-19,251.00,257.00,251.00,257.00,1016
20-May-19,251.00,251.00,251.00,251.00,251
17-May-19,251.00,251.00,251.00,251.00,1757
16-May-19,255.00,255.00,251.00,251.00,11811
15-May-19,258.00,258.00,256.00,256.00,8252
09-May-19,240.01,240.01,240.00,240.00,5040
08-May-19,240.00,240.00,240.00,240.00,5040
07-May-19,237.50,244.00,235.01,235.01,80125
06-May-19,250.00,250.00,250.00,250.00,24500
03-May-19,262.00,262.00,262.00,262.00,2358
02-May-19,272.00,272.50,265.00,272.50,4553
29-Apr-19,279.99,279.99,279.97,279.97,3359
23-Apr-19,280.01,280.01,271.00,271.00,831
17-Apr-19,281.01,281.01,274.00,274.00,63866
16-Apr-19,290.00,290.00,290.00,290.00,290
10-Apr-19,282.30,282.30,282.11,282.13,2821
29-Mar-19,281.26,300.00,281.26,300.00,4556
27-Mar-19,288.09,288.09,286.02,286.02,3728
22-Mar-19,287.09,287.09,287.09,287.09,1722
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-19,288.11,288.11,288.11,288.11,1981
03-Jan-19,285.00,285.00,285.00,285.00,1981
27-Dec-18,300.00,300.00,282.50,282.50,1981
13-Dec-18,290.00,290.00,290.00,290.00,1981
07-Dec-18,295.00,295.00,295.00,295.00,1981
04-Dec-18,281.00,281.00,280.10,280.10,1981
28-Nov-18,285.00,286.00,280.00,280.10,1981
27-Nov-18,299.00,299.00,299.00,299.00,1981
26-Nov-18,299.00,299.00,299.00,299.00,1981
16-Nov-18,283.13,283.13,283.13,283.13,1981
08-Nov-18,283.01,283.01,283.00,283.00,1981
06-Nov-18,280.00,280.00,280.00,280.00,1981
05-Nov-18,300.00,300.00,290.00,290.00,1981
31-Oct-18,296.00,296.00,296.00,296.00,1981
26-Oct-18,296.00,296.00,296.00,296.00,1981
23-Oct-18,297.00,297.00,296.00,296.00,1981
22-Oct-18,300.00,300.00,300.00,300.00,1981
19-Oct-18,296.00,296.00,296.00,296.00,1981
18-Oct-18,298.00,298.01,298.00,298.01,1981
17-Oct-18,300.00,300.00,300.00,300.00,1981
09-Oct-18,300.01,300.01,300.00,300.00,1981
08-Oct-18,291.00,291.00,291.00,291.00,1981
05-Oct-18,290.00,290.26,290.00,290.26,1981
02-Oct-18,300.00,300.00,300.00,300.00,1981
28-Sep-18,301.00,301.00,300.00,300.00,1981
26-Sep-18,292.00,310.00,280.12,309.00,1981
25-Sep-18,320.00,320.00,312.00,312.00,1981
20-Sep-18,291.01,291.01,291.01,291.01,1981
18-Sep-18,300.00,300.00,291.00,291.00,1981
29-Aug-18,300.02,300.02,300.02,300.02,1981
22-Aug-18,312.00,312.00,312.00,312.00,1981
20-Aug-18,312.99,312.99,312.99,312.99,1981
16-Aug-18,316.00,316.00,316.00,316.00,1981
*exoneração de responsabilidade