Cotação atual, histórico e gráfico do papel: BRKM3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BRKM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/10/2024	-1,77%	-0,33	18,27	18,87	18,24	19,75	162K	61
09/10/2024	-3,58%	-0,69	18,60	19,37	18,58	19,37	185K	78
08/10/2024	-2,08%	-0,41	19,29	19,32	19,21	19,40	145K	30
07/10/2024	0,05%	0,01	19,70	19,87	19,60	20,06	834K	165
04/10/2024	1,13%	0,22	19,69	19,47	19,41	19,69	475K	116
03/10/2024	-3,80%	-0,77	19,47	20,24	19,47	20,25	148K	51
02/10/2024	1,66%	0,33	20,24	20,00	19,89	20,30	208K	81

01/10/2024	0,20%	0,04	19,91	19,84	19,61	20,00	137K	59
30/09/2024	-2,07%	-0,42	19,87	20,02	19,57	20,30	185K	69
27/09/2024	-0,29%	-0,06	20,29	20,40	20,03	20,86	252K	108
26/09/2024	1,45%	0,29	20,35	20,25	19,88	20,51	615K	244
25/09/2024	3,83%	0,74	20,06	19,33	19,33	20,09	1M	427
24/09/2024	0,94%	0,18	19,32	19,21	19,21	19,67	214K	63
23/09/2024	1,65%	0,31	19,14	19,10	18,87	19,28	342K	107
20/09/2024	-1,88%	-0,36	18,83	19,19	18,82	19,79	1M	567
19/09/2024	-3,18%	-0,63	19,19	19,82	19,19	20,30	874K	278
18/09/2024	4,92%	0,93	19,82	18,90	18,90	20,25	993K	301
17/09/2024	0,05%	0,01	18,89	19,21	18,53	19,30	161K	67
16/09/2024	-0,21%	-0,04	18,88	19,16	18,88	19,40	575K	196
13/09/2024	5,05%	0,91	18,92	18,27	18,27	19,25	540K	229
12/09/2024	-0,22%	-0,04	18,01	17,82	17,74	18,12	93K	40
11/09/2024	2,21%	0,39	18,05	17,77	17,77	18,26	202K	71
10/09/2024	-2,59%	-0,47	17,66	18,13	17,60	18,13	202K	79
09/09/2024	-4,48%	-0,85	18,13	19,46	18,13	19,59	195K	57
06/09/2024	0,85%	0,16	18,98	18,50	18,50	19,00	425K	117
05/09/2024	-0,26%	-0,05	18,82	19,03	18,35	19,50	802K	299
04/09/2024	1,29%	0,24	18,87	18,40	18,40	19,10	943K	236
03/09/2024	3,27%	0,59	18,63	17,84	17,50	18,85	318K	136
02/09/2024	0,67%	0,12	18,04	18,28	17,90	18,50	265K	82
30/08/2024	-1,81%	-0,33	17,92	17,92	17,60	18,02	172K	63
29/08/2024	2,64%	0,47	18,25	17,79	17,56	18,25	273K	57
28/08/2024	-1,17%	-0,21	17,78	17,85	17,61	17,95	102K	27
27/08/2024	1,87%	0,33	17,99	17,87	17,80	18,08	208K	81
26/08/2024	0,06%	0,01	17,66	17,65	17,64	18,17	205K	48
23/08/2024	0,46%	0,08	17,65	17,67	17,55	18,04	100K	38
22/08/2024	-2,39%	-0,43	17,57	18,00	17,50	18,00	93K	36
21/08/2024	0,95%	0,17	18,00	17,86	17,85	18,21	169K	47
20/08/2024	1,89%	0,33	17,83	17,77	17,64	18,34	523K	106
19/08/2024	-1,13%	-0,20	17,50	17,58	17,50	17,88	286K	51
16/08/2024	3,69%	0,63	17,70	17,50	17,25	17,70	115K	40
15/08/2024	1,19%	0,20	17,07	16,87	16,70	17,35	169K	81
14/08/2024	-1,06%	-0,18	16,87	17,49	16,75	17,49	370K	91
13/08/2024	-2,85%	-0,50	17,05	17,43	16,99	17,43	296K	103
12/08/2024	-0,96%	-0,17	17,55	17,80	17,18	18,05	1M	514
09/08/2024	2,01%	0,35	17,72	17,41	17,05	18,00	190K	70
08/08/2024	3,09%	0,52	17,37	16,86	16,85	18,13	321K	106
07/08/2024	1,20%	0,20	16,85	16,97	16,81	17,23	165K	51
06/08/2024	0,12%	0,02	16,65	16,82	16,58	16,88	86K	37
05/08/2024	-2,00%	-0,34	16,63	16,94	16,00	16,94	337K	106
02/08/2024	-2,58%	-0,45	16,97	17,50	16,80	17,63	336K	140
01/08/2024	-1,86%	-0,33	17,42	17,77	17,00	17,77	318K	163
31/07/2024	-0,50%	-0,09	17,75	17,85	17,75	18,05	68K	24
30/07/2024	-1,55%	-0,28	17,84	17,97	17,80	18,09	90K	31
29/07/2024	-0,06%	-0,01	18,12	18,13	17,79	18,13	125K	17
26/07/2024	2,26%	0,40	18,13	17,95	17,95	18,61	109K	48
25/07/2024	0,68%	0,12	17,73	17,78	17,73	17,98	70K	27
24/07/2024	-4,76%	-0,88	17,61	18,15	17,61	18,16	138K	35
23/07/2024	-1,60%	-0,30	18,49	18,36	18,27	18,52	90K	28
22/07/2024	2,90%	0,53	18,79	18,38	18,01	18,80	266K	65
19/07/2024	-1,03%	-0,19	18,26	18,45	18,10	18,48	53K	23
18/07/2024	-2,89%	-0,55	18,45	19,11	18,27	19,11	166K	43
17/07/2024	-2,76%	-0,54	19,00	19,54	19,00	19,54	27K	13
16/07/2024	0,36%	0,07	19,54	19,48	19,48	19,79	199K	44
15/07/2024	0,15%	0,03	19,47	19,44	19,11	19,47	62K	20
12/07/2024	1,62%	0,31	19,44	19,30	19,24	19,49	21K	8
11/07/2024	0,16%	0,03	19,13	19,10	19,05	19,30	334K	92
10/07/2024	2,74%	0,51	19,10	18,49	18,33	19,10	218K	60
09/07/2024	0,22%	0,04	18,59	18,18	18,18	18,70	85K	17
08/07/2024	0,54%	0,10	18,55	18,50	18,31	18,58	91K	18
05/07/2024	-0,27%	-0,05	18,45	18,40	18,11	18,60	173K	36
04/07/2024	-1,07%	-0,20	18,50	18,57	18,33	18,65	191K	48
03/07/2024	3,89%	0,70	18,70	18,04	17,95	18,70	240K	64
02/07/2024	-1,37%	-0,25	18,00	18,05	17,73	18,16	213K	61
01/07/2024	0,05%	0,01	18,25	18,05	17,90	18,25	91K	37
28/06/2024	-2,62%	-0,49	18,24	18,44	18,12	18,44	86K	31
27/06/2024	4,64%	0,83	18,73	17,95	17,95	18,73	141K	51
26/06/2024	-0,67%	-0,12	17,90	17,95	17,90	18,02	29K	12
25/06/2024	-1,64%	-0,30	18,02	18,03	17,99	18,32	27K	13
24/06/2024	-0,05%	-0,01	18,32	18,25	18,25	18,36	22K	9
21/06/2024	0,99%	0,18	18,33	17,95	17,74	18,33	124K	38
20/06/2024	2,77%	0,49	18,15	18,12	17,94	18,30	82K	22
19/06/2024	-2,32%	-0,42	17,66	17,86	17,66	18,08	114K	31
18/06/2024	0,72%	0,13	18,08	17,82	17,70	18,08	145K	48
17/06/2024	-4,22%	-0,79	17,95	18,39	17,90	18,39	268K	96
14/06/2024	1,68%	0,31	18,74	18,65	18,40	18,90	93K	34
13/06/2024	0,71%	0,13	18,43	18,72	18,43	18,93	378K	86
12/06/2024	-2,66%	-0,50	18,30	18,52	18,06	18,54	452K	117
11/06/2024	1,68%	0,31	18,80	18,50	18,48	18,80	144K	27
10/06/2024	3,53%	0,63	18,49	17,86	17,78	18,69	373K	102
07/06/2024	-1,05%	-0,19	17,86	18,21	17,70	18,21	309K	126
06/06/2024	-4,04%	-0,76	18,05	18,70	18,05	18,70	233K	83
05/06/2024	0,80%	0,15	18,81	18,66	18,62	18,95	36K	16
04/06/2024	-2,25%	-0,43	18,66	19,10	18,60	19,10	79K	30
03/06/2024	0,47%	0,09	19,09	18,85	18,60	19,35	233K	40
31/05/2024	-1,40%	-0,27	19,00	18,94	18,94	19,26	57K	24
29/05/2024	2,12%	0,40	19,27	18,87	18,85	19,36	135K	30
28/05/2024	-1,72%	-0,33	18,87	19,47	18,86	19,49	304K	75
27/05/2024	0,95%	0,18	19,20	19,04	19,04	19,25	13K	6
24/05/2024	-2,96%	-0,58	19,02	19,58	19,02	19,58	15K	7
23/05/2024	-0,46%	-0,09	19,60	19,70	19,38	20,10	124K	48
22/05/2024	-1,01%	-0,20	19,69	19,89	19,69	20,20	224K	64
21/05/2024	-1,00%	-0,20	19,89	20,09	19,89	20,10	436K	86
20/05/2024	1,46%	0,29	20,09	20,00	19,91	20,63	366K	101
17/05/2024	0,00%	0,00	19,80	20,00	19,41	20,00	164K	33
16/05/2024	-0,05%	-0,01	19,80	19,99	19,77	20,00	344K	65
15/05/2024	-0,10%	-0,02	19,81	19,99	19,79	20,08	353K	109
14/05/2024	2,59%	0,50	19,83	19,12	19,10	19,90	464K	88
13/05/2024	0,42%	0,08	19,33	19,25	19,20	19,40	288K	89
10/05/2024	-1,38%	-0,27	19,25	19,99	19,22	19,99	93K	37
09/05/2024	-1,21%	-0,24	19,52	19,71	19,22	19,74	158K	64
08/05/2024	0,15%	0,03	19,76	19,73	19,68	20,00	376K	110
07/05/2024	-0,15%	-0,03	19,73	19,80	19,70	20,14	2M	239
06/05/2024	-11,43%	-2,55	19,76	20,46	19,15	20,50	2M	415
03/05/2024	5,73%	1,21	22,31	21,65	21,47	22,31	205K	66
02/05/2024	0,52%	0,11	21,10	20,99	20,99	21,61	282K	66
30/04/2024	-3,27%	-0,71	20,99	21,36	20,55	21,36	322K	62
29/04/2024	-1,59%	-0,35	21,70	21,79	21,70	22,55	142K	45
26/04/2024	1,61%	0,35	22,05	21,76	21,76	22,27	221K	84
25/04/2024	-0,46%	-0,10	21,70	21,98	21,68	21,98	107K	40
24/04/2024	-0,68%	-0,15	21,80	21,95	21,30	22,00	103K	38
23/04/2024	1,39%	0,30	21,95	21,69	21,60	22,09	162K	44
22/04/2024	-0,05%	-0,01	21,65	21,32	21,10	22,00	289K	94
19/04/2024	0,28%	0,06	21,66	21,54	21,44	21,82	70K	17
18/04/2024	0,14%	0,03	21,60	21,52	21,20	21,72	67K	12
17/04/2024	-2,53%	-0,56	21,57	22,35	21,57	22,35	386K	42
16/04/2024	-0,72%	-0,16	22,13	22,30	22,01	22,33	120K	37
15/04/2024	-3,71%	-0,86	22,29	22,91	22,29	22,91	127K	29
12/04/2024	-3,22%	-0,77	23,15	23,61	22,96	23,61	49K	20
11/04/2024	0,55%	0,13	23,92	23,83	23,66	24,20	91K	32
10/04/2024	-1,08%	-0,26	23,79	24,19	23,62	24,19	91K	28
09/04/2024	-1,39%	-0,34	24,05	24,30	23,89	24,30	616K	121
08/04/2024	-2,32%	-0,58	24,39	24,75	24,12	24,75	248K	58
05/04/2024	-1,73%	-0,44	24,97	25,45	24,75	25,81	559K	131
04/04/2024	-	-	25,41	25,34	25,31	26,08	385K	89

Date,Open,High,Low,Close,Volume
10-Oct-24,18.87,19.75,18.24,18.27,161966
09-Oct-24,19.37,19.37,18.58,18.60,184912
08-Oct-24,19.32,19.40,19.21,19.29,144774
07-Oct-24,19.87,20.06,19.60,19.70,834192
04-Oct-24,19.47,19.69,19.41,19.69,474782
03-Oct-24,20.24,20.25,19.47,19.47,147913
02-Oct-24,20.00,20.30,19.89,20.24,208337
01-Oct-24,19.84,20.00,19.61,19.91,136778
30-Sep-24,20.02,20.30,19.57,19.87,184777
27-Sep-24,20.40,20.86,20.03,20.29,251566
26-Sep-24,20.25,20.51,19.88,20.35,614546
25-Sep-24,19.33,20.09,19.33,20.06,1243123
24-Sep-24,19.21,19.67,19.21,19.32,213800
23-Sep-24,19.10,19.28,18.87,19.14,341808
20-Sep-24,19.19,19.79,18.82,18.83,1286427
19-Sep-24,19.82,20.30,19.19,19.19,874315
18-Sep-24,18.90,20.25,18.90,19.82,992756
17-Sep-24,19.21,19.30,18.53,18.89,161006
16-Sep-24,19.16,19.40,18.88,18.88,574764
13-Sep-24,18.27,19.25,18.27,18.92,539594
12-Sep-24,17.82,18.12,17.74,18.01,92945
11-Sep-24,17.77,18.26,17.77,18.05,202370
10-Sep-24,18.13,18.13,17.60,17.66,202001
09-Sep-24,19.46,19.59,18.13,18.13,195230
06-Sep-24,18.50,19.00,18.50,18.98,425455
05-Sep-24,19.03,19.50,18.35,18.82,802261
04-Sep-24,18.40,19.10,18.40,18.87,943242
03-Sep-24,17.84,18.85,17.50,18.63,317854
02-Sep-24,18.28,18.50,17.90,18.04,265274
30-Aug-24,17.92,18.02,17.60,17.92,171576
29-Aug-24,17.79,18.25,17.56,18.25,273136
28-Aug-24,17.85,17.95,17.61,17.78,101779
27-Aug-24,17.87,18.08,17.80,17.99,207797
26-Aug-24,17.65,18.17,17.64,17.66,204562
23-Aug-24,17.67,18.04,17.55,17.65,99556
22-Aug-24,18.00,18.00,17.50,17.57,93429
21-Aug-24,17.86,18.21,17.85,18.00,169265
20-Aug-24,17.77,18.34,17.64,17.83,523220
19-Aug-24,17.58,17.88,17.50,17.50,286274
16-Aug-24,17.50,17.70,17.25,17.70,115324
15-Aug-24,16.87,17.35,16.70,17.07,169310
14-Aug-24,17.49,17.49,16.75,16.87,369504
13-Aug-24,17.43,17.43,16.99,17.05,296226
12-Aug-24,17.80,18.05,17.18,17.55,1291808
09-Aug-24,17.41,18.00,17.05,17.72,190441
08-Aug-24,16.86,18.13,16.85,17.37,321006
07-Aug-24,16.97,17.23,16.81,16.85,164725
06-Aug-24,16.82,16.88,16.58,16.65,85509
05-Aug-24,16.94,16.94,16.00,16.63,336712
02-Aug-24,17.50,17.63,16.80,16.97,336408
01-Aug-24,17.77,17.77,17.00,17.42,317543
31-Jul-24,17.85,18.05,17.75,17.75,67722
30-Jul-24,17.97,18.09,17.80,17.84,89697
29-Jul-24,18.13,18.13,17.79,18.12,124815
26-Jul-24,17.95,18.61,17.95,18.13,108868
25-Jul-24,17.78,17.98,17.73,17.73,69509
24-Jul-24,18.15,18.16,17.61,17.61,137840
23-Jul-24,18.36,18.52,18.27,18.49,89984
22-Jul-24,18.38,18.80,18.01,18.79,265550
19-Jul-24,18.45,18.48,18.10,18.26,52925
18-Jul-24,19.11,19.11,18.27,18.45,166127
17-Jul-24,19.54,19.54,19.00,19.00,26973
16-Jul-24,19.48,19.79,19.48,19.54,199376
15-Jul-24,19.44,19.47,19.11,19.47,61742
12-Jul-24,19.30,19.49,19.24,19.44,21358
11-Jul-24,19.10,19.30,19.05,19.13,334047
10-Jul-24,18.49,19.10,18.33,19.10,217709
09-Jul-24,18.18,18.70,18.18,18.59,84668
08-Jul-24,18.50,18.58,18.31,18.55,90789
05-Jul-24,18.40,18.60,18.11,18.45,172824
04-Jul-24,18.57,18.65,18.33,18.50,191249
03-Jul-24,18.04,18.70,17.95,18.70,239622
02-Jul-24,18.05,18.16,17.73,18.00,213020
01-Jul-24,18.05,18.25,17.90,18.25,90693
28-Jun-24,18.44,18.44,18.12,18.24,85775
27-Jun-24,17.95,18.73,17.95,18.73,140843
26-Jun-24,17.95,18.02,17.90,17.90,28737
25-Jun-24,18.03,18.32,17.99,18.02,27133
24-Jun-24,18.25,18.36,18.25,18.32,21967
21-Jun-24,17.95,18.33,17.74,18.33,123814
20-Jun-24,18.12,18.30,17.94,18.15,81615
19-Jun-24,17.86,18.08,17.66,17.66,114295
18-Jun-24,17.82,18.08,17.70,18.08,144808
17-Jun-24,18.39,18.39,17.90,17.95,267873
14-Jun-24,18.65,18.90,18.40,18.74,93263
13-Jun-24,18.72,18.93,18.43,18.43,377601
12-Jun-24,18.52,18.54,18.06,18.30,452243
11-Jun-24,18.50,18.80,18.48,18.80,143953
10-Jun-24,17.86,18.69,17.78,18.49,372683
07-Jun-24,18.21,18.21,17.70,17.86,309013
06-Jun-24,18.70,18.70,18.05,18.05,233120
05-Jun-24,18.66,18.95,18.62,18.81,35759
04-Jun-24,19.10,19.10,18.60,18.66,78661
03-Jun-24,18.85,19.35,18.60,19.09,232867
31-May-24,18.94,19.26,18.94,19.00,57171
29-May-24,18.87,19.36,18.85,19.27,134704
28-May-24,19.47,19.49,18.86,18.87,303580
27-May-24,19.04,19.25,19.04,19.20,13419
24-May-24,19.58,19.58,19.02,19.02,15290
23-May-24,19.70,20.10,19.38,19.60,123666
22-May-24,19.89,20.20,19.69,19.69,224034
21-May-24,20.09,20.10,19.89,19.89,435535
20-May-24,20.00,20.63,19.91,20.09,366322
17-May-24,20.00,20.00,19.41,19.80,164252
16-May-24,19.99,20.00,19.77,19.80,344074
15-May-24,19.99,20.08,19.79,19.81,353043
14-May-24,19.12,19.90,19.10,19.83,463510
13-May-24,19.25,19.40,19.20,19.33,288050
10-May-24,19.99,19.99,19.22,19.25,92997
09-May-24,19.71,19.74,19.22,19.52,157915
08-May-24,19.73,20.00,19.68,19.76,375572
07-May-24,19.80,20.14,19.70,19.73,1507072
06-May-24,20.46,20.50,19.15,19.76,2144867
03-May-24,21.65,22.31,21.47,22.31,205222
02-May-24,20.99,21.61,20.99,21.10,281902
30-Apr-24,21.36,21.36,20.55,20.99,322201
29-Apr-24,21.79,22.55,21.70,21.70,141729
26-Apr-24,21.76,22.27,21.76,22.05,221064
25-Apr-24,21.98,21.98,21.68,21.70,106857
24-Apr-24,21.95,22.00,21.30,21.80,102824
23-Apr-24,21.69,22.09,21.60,21.95,161659
22-Apr-24,21.32,22.00,21.10,21.65,289441
19-Apr-24,21.54,21.82,21.44,21.66,69518
18-Apr-24,21.52,21.72,21.20,21.60,66680
17-Apr-24,22.35,22.35,21.57,21.57,386285
16-Apr-24,22.30,22.33,22.01,22.13,119764
15-Apr-24,22.91,22.91,22.29,22.29,127287
12-Apr-24,23.61,23.61,22.96,23.15,48720
11-Apr-24,23.83,24.20,23.66,23.92,90854
10-Apr-24,24.19,24.19,23.62,23.79,90591
09-Apr-24,24.30,24.30,23.89,24.05,616186
08-Apr-24,24.75,24.75,24.12,24.39,248482
05-Apr-24,25.45,25.81,24.75,24.97,558859
04-Apr-24,25.34,26.08,25.31,25.41,385247

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRKM3