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
15/01/2021-1,49%-4,16274,99279,15260,00279,1513K8
14/01/20213,39%9,15279,15270,00270,00279,154K2
13/01/2021-3,33%-9,30270,00270,00270,00270,0011K4
12/01/20210,00%0,00279,30275,95275,95280,229K7
11/01/2021-0,25%-0,70279,30294,00279,30294,003K2
08/01/20217,69%20,00280,00251,00251,00280,003K8
07/01/2021-7,14%-20,00260,00280,00260,00280,008003
06/01/2021-5,72%-17,00280,00270,00270,00282,807K7
05/01/202114,23%37,00297,00260,00260,00297,009K9
04/01/20213,20%8,06260,00248,92240,00260,003K6
28/12/2020-1,20%-3,06251,94250,00250,00251,944K3
23/12/202012,31%27,94255,00245,50227,50255,0026K34
22/12/2020-4,59%-10,93227,06238,00227,05250,00326K40
21/12/2020-0,41%-0,99237,99239,99225,00239,99558K37
18/12/20200,41%0,98238,98238,98238,98238,982381
17/12/20201,71%4,00238,00235,00235,00238,993K3
16/12/20200,00%0,00234,00229,00229,00234,0015K4
15/12/2020-1,68%-4,00234,00237,00234,00239,9950K6
14/12/20203,48%8,00238,00230,00225,00238,0054K10
10/12/2020-3,70%-8,83230,00238,83222,00245,00109K17
09/12/2020-2,52%-6,17238,83231,55231,53238,8319K13
07/12/2020-0,41%-1,00245,00241,00241,00245,007273
04/12/20200,40%0,99246,00245,00245,00246,0018K4
25/11/2020-0,89%-2,19245,01247,00240,00275,0031K23
24/11/20204,30%10,20247,20245,00244,23247,208K6
23/11/20200,00%0,00237,00239,00227,00241,00199K20
20/11/2020-1,25%-3,00237,00239,00237,00239,009K4
17/11/20200,42%1,01240,00230,00230,00240,005K3
13/11/20200,00%-0,01238,99239,00233,37239,0061K10
12/11/2020-0,42%-1,00239,00239,99230,00239,9910K10
11/11/20202,12%4,99240,00227,00227,00240,006K2
10/11/2020-2,89%-6,99235,01241,98225,13241,98153K7
04/11/20201,47%3,50242,00230,00230,00242,005K6
03/11/20200,63%1,50238,50223,00223,00238,506K2
30/10/2020-2,87%-7,00237,00243,00222,00244,00391K47
28/10/20203,83%8,99244,00229,99215,01244,007K9
27/10/2020-2,08%-4,99235,01235,00235,00235,017053
23/10/2020-2,04%-5,00240,00227,10227,10249,5063K22
21/10/20200,00%0,00245,00245,00245,00245,004901
20/10/20204,26%10,00245,00237,00236,01248,9423K8
19/10/2020-2,08%-5,00235,00240,00235,00242,003K5
16/10/20200,00%0,00240,00240,00240,00240,007201
15/10/2020-4,00%-10,00240,00250,00237,00250,003K6
14/10/2020-0,79%-2,00250,00250,00221,01253,901M156
13/10/20205,88%14,00252,00238,00238,00260,00544K49
08/10/20201,28%3,00238,00235,00235,00245,001K3
07/10/20200,43%1,00235,00232,00231,10240,006K8
06/10/20200,86%2,00234,00230,00230,00234,004K6
05/10/20200,87%2,00232,00230,00230,00232,001K2
02/10/20200,00%0,00230,00233,97230,00233,974632
01/10/20200,88%2,00230,00230,00230,00230,002301
30/09/20201,33%3,00228,00228,00228,00228,002K2
29/09/2020-1,75%-4,00225,00229,00225,00229,0026K5
25/09/2020-2,09%-4,88229,00227,00226,00229,002K4
24/09/2020-0,48%-1,12233,88235,30216,00235,3031K9
23/09/20201,74%4,02235,00225,00216,00235,006K10
22/09/2020-0,01%-0,02230,98221,00221,00230,984512
21/09/20200,00%0,00231,00231,00225,00231,0012K7
18/09/20207,94%17,00231,00214,10214,10234,003K5
16/09/20200,47%1,01214,00215,10214,00215,106443
15/09/2020-9,37%-22,02212,99212,98212,98212,991K2
14/09/20200,00%0,01235,01235,01235,01235,011K1
11/09/20202,17%5,00235,00230,00210,04235,0011K9
10/09/20204,55%10,00230,00220,01220,00230,005K6
09/09/2020-5,58%-13,00220,00220,05220,00220,052K2
08/09/2020-1,89%-4,50233,00233,00233,00233,002331
04/09/20201,11%2,60237,50221,00221,00238,00142K28
03/09/20203,43%7,80234,90227,10211,00234,904K6
02/09/2020-1,26%-2,90227,10230,00227,10230,0011K6
01/09/20201,32%3,00230,00240,00230,00240,006K4
31/08/2020-1,30%-3,00227,00230,00227,00239,003K7
28/08/20200,66%1,50230,00225,00225,00240,00440K63
26/08/20204,34%9,50228,50219,00216,01231,00332K61
25/08/20204,27%8,97219,00215,10215,10219,004K5
20/08/2020-1,40%-2,99210,03210,00210,00211,008414
19/08/2020-1,38%-2,98213,02206,00206,00220,001K3
18/08/20200,47%1,00216,00220,00215,00235,00103K21
14/08/2020-2,27%-5,00215,00215,00215,00215,004302
13/08/20200,00%0,00220,00220,00220,00230,0021K8
12/08/20200,00%0,00220,00222,50220,00222,503K6
11/08/2020-1,61%-3,60220,00230,00220,00230,00350K42
10/08/20201,64%3,60223,60220,00220,00235,001M159
07/08/20200,05%0,10220,00219,90210,00235,00603K81
06/08/20201,34%2,90219,90215,00203,00219,9030K23
05/08/20200,00%0,00217,00216,99216,99217,004K2
04/08/20200,46%1,00217,00205,00205,00219,906K5
03/08/20201,89%4,01216,00212,50212,50219,9021K11
31/07/20200,22%0,46211,99201,50201,50212,002K5
30/07/2020-0,22%-0,47211,53211,52208,99211,538K8
29/07/20200,95%2,00212,00209,99208,99212,0011K9
28/07/20205,00%10,00210,00195,08195,08210,006K10
27/07/20201,21%2,40200,00203,53200,00203,538K11
24/07/2020-4,08%-8,40197,60211,00196,01211,007K10
23/07/20204,04%8,00206,00200,00198,00211,0064K33
22/07/20201,51%2,94198,00196,01196,00198,003K6
21/07/2020-7,99%-16,93195,06213,00195,00216,0035K19
20/07/20209,27%17,99211,99186,00186,00213,0059K24
17/07/20201,31%2,50194,00196,50194,00197,2527K7
16/07/20200,79%1,50191,50190,10190,00191,5011K5
15/07/20202,14%3,98190,00194,99186,30196,0026K20
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
26/05/2020--193,50186,00185,00193,504K6


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito