Cotações Históricas - BRML3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
28/05/2020 10,37 10,38 9,95 9,95 10,17 -4,88% ▼ 33.344 148.136.640 14.638.800
27/05/2020 10,20 10,48 9,95 10,46 10,22 4,29% ▲ 29.936 143.632.467 14.082.100
26/05/2020 10,42 10,51 9,84 10,03 10,18 -1,47% ▼ 31.926 183.010.253 18.066.200
25/05/2020 10,11 10,61 10,11 10,18 10,36 5,49% ▲ 27.002 120.927.151 11.754.400
22/05/2020 10,09 10,17 9,65 9,65 9,91 -5,48% ▼ 24.902 98.988.047 10.124.400
21/05/2020 9,51 10,45 9,50 10,21 9,98 7,81% ▲ 74.017 291.500.721 29.044.000
20/05/2020 9,30 9,88 9,04 9,47 9,46 4,64% ▲ 48.512 183.637.189 19.400.700
19/05/2020 8,98 9,38 8,79 9,05 9,09 0,56% ▲ 46.810 152.684.415 16.700.500
18/05/2020 8,76 9,02 8,52 9,00 8,77 7,14% ▲ 27.453 121.407.285 13.829.300
15/05/2020 8,40 8,67 8,15 8,40 8,41 -2,44% ▼ 35.940 115.165.161 13.652.200
14/05/2020 7,75 8,78 7,75 8,61 8,27 7,76% ▲ 33.362 166.264.445 20.022.000
13/05/2020 7,90 8,09 7,71 7,99 7,90 2,17% ▲ 28.729 141.437.718 18.053.000
12/05/2020 8,00 8,41 7,78 7,82 8,10 -1,64% ▼ 41.661 237.477.806 29.110.500
11/05/2020 8,15 8,22 7,84 7,95 8,03 -2,81% ▼ 39.821 105.304.655 13.189.000
08/05/2020 8,38 8,46 7,98 8,18 8,22 0,49% ▲ 35.612 121.520.512 14.851.900
07/05/2020 8,89 8,89 8,10 8,14 8,50 -6,86% ▼ 64.724 214.550.947 25.780.800
06/05/2020 9,15 9,26 8,66 8,74 8,96 -3,96% ▼ 52.466 136.114.733 15.415.200
05/05/2020 9,50 9,57 9,10 9,10 9,34 -2,67% ▼ 21.381 69.560.879 7.504.800
04/05/2020 9,52 9,60 9,22 9,35 9,41 -6,87% ▼ 60.651 155.101.889 16.600.700
30/04/2020 10,35 10,51 9,82 10,04 10,17 -5,90% ▼ 84.443 336.436.692 33.410.500
29/04/2020 10,45 10,87 10,32 10,67 10,60 3,09% ▲ 25.184 128.198.157 12.067.500
28/04/2020 9,82 10,36 9,74 10,35 10,05 0,00% ■ 48.992 180.325.646 17.930.900
Fonte: