Cotações Históricas - BRML3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
19/02/2019 13,90 13,99 13,75 13,92 13,87 0,51% ▲ 11.433 52.646.198 3.808.700
18/02/2019 13,73 13,91 13,70 13,85 13,81 0,22% ▲ 14.577 53.337.594 3.865.300
15/02/2019 13,90 13,98 13,72 13,82 13,85 -0,58% ▼ 18.562 74.351.442 5.385.500
14/02/2019 13,61 13,94 13,27 13,90 13,61 2,21% ▲ 20.765 112.351.241 8.236.500
13/02/2019 13,58 13,75 13,46 13,60 13,61 0,29% ▲ 27.513 115.861.304 8.553.600
12/02/2019 13,85 13,87 13,48 13,56 13,68 -1,31% ▼ 32.820 150.665.777 11.044.300
11/02/2019 13,92 14,03 13,64 13,74 13,84 -1,22% ▼ 10.608 52.725.796 3.828.900
08/02/2019 13,85 13,98 13,68 13,91 13,83 0,43% ▲ 20.061 207.039.725 14.919.700
07/02/2019 14,10 14,25 13,74 13,85 14,00 -1,77% ▼ 16.299 78.647.822 5.642.400
06/02/2019 14,15 14,26 14,10 14,10 14,18 -1,95% ▼ 14.907 79.817.309 5.627.800
05/02/2019 14,38 14,40 14,16 14,38 14,28 -0,14% ▼ 15.124 62.172.117 4.345.800
04/02/2019 14,19 14,41 14,00 14,40 14,21 0,70% ▲ 14.126 76.539.228 5.358.800
01/02/2019 14,51 14,61 14,27 14,30 14,44 -1,72% ▼ 13.167 79.362.412 5.517.000
31/01/2019 14,60 14,60 14,44 14,55 14,52 0,34% ▲ 21.199 180.161.348 12.404.900
30/01/2019 14,50 14,57 14,36 14,50 14,47 0,00% ■ 20.453 80.580.038 5.579.600
29/01/2019 14,45 14,52 14,22 14,50 14,37 1,19% ▲ 26.950 122.181.665 8.498.800
28/01/2019 14,20 14,51 14,07 14,33 14,29 0,49% ▲ 25.456 119.183.888 8.306.100
24/01/2019 13,89 14,26 13,79 14,26 14,03 3,03% ▲ 20.744 232.395.921 16.607.200
23/01/2019 13,60 13,94 13,48 13,84 13,71 2,44% ▲ 23.235 164.999.164 11.971.000
22/01/2019 13,52 13,59 13,34 13,51 13,47 -0,07% ▼ 20.634 108.352.092 8.033.800
21/01/2019 13,66 13,66 13,25 13,52 13,46 0,00% ■ 9.908 49.114.187 3.657.900
Fonte: