Cotações Históricas - BRML3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
18/04/2019 12,04 12,41 11,96 12,23 12,19 0,99% ▲ 15.015 89.722.294 7.343.700
17/04/2019 12,08 12,12 11,73 12,11 11,93 0,41% ▲ 26.441 129.571.271 10.863.500
16/04/2019 11,67 12,19 11,60 12,06 11,90 3,34% ▲ 26.776 107.475.203 8.958.400
15/04/2019 11,51 11,72 11,35 11,67 11,54 2,28% ▲ 25.860 112.089.017 9.662.700
12/04/2019 11,69 11,77 11,41 11,41 11,59 -4,12% ▼ 25.241 143.423.721 12.327.600
11/04/2019 12,22 12,27 11,78 11,90 12,03 -3,57% ▼ 29.047 145.241.464 12.201.600
10/04/2019 12,10 12,39 12,03 12,34 12,21 1,90% ▲ 22.105 90.904.696 7.422.200
09/04/2019 12,13 12,16 11,87 12,11 12,02 -0,98% ▼ 20.239 81.520.700 6.791.000
08/04/2019 12,59 12,59 12,10 12,23 12,35 -2,39% ▼ 18.626 84.768.730 6.923.600
05/04/2019 12,62 12,67 12,41 12,53 12,54 0,24% ▲ 11.890 72.931.918 5.792.000
04/04/2019 12,30 12,55 12,22 12,50 12,39 1,96% ▲ 12.454 60.253.691 4.844.700
03/04/2019 12,64 12,72 12,24 12,26 12,48 -3,01% ▼ 16.538 72.321.103 5.803.800
02/04/2019 12,59 12,67 12,29 12,64 12,48 1,44% ▲ 7.335 30.388.665 2.440.900
01/04/2019 12,60 12,69 12,39 12,46 12,54 -0,88% ▼ 10.908 42.747.883 3.426.700
29/03/2019 12,44 12,68 12,37 12,57 12,53 0,96% ▲ 25.987 108.041.953 8.613.700
28/03/2019 12,00 12,57 12,00 12,45 12,29 2,47% ▲ 24.210 103.176.040 8.344.000
27/03/2019 12,40 12,40 11,91 12,15 12,16 -3,88% ▼ 25.755 103.542.172 8.493.800
26/03/2019 12,61 12,75 12,43 12,64 12,59 0,08% ▲ 22.808 78.213.111 6.205.600
25/03/2019 12,42 12,79 12,38 12,63 12,59 0,96% ▲ 00 00 6.477.000
22/03/2019 12,48 12,65 12,29 12,51 12,47 -1,73% ▼ 34.733 115.324.856 9.277.900
21/03/2019 12,73 12,81 12,55 12,73 12,68 -1,01% ▼ 25.046 83.816.342 6.598.300
20/03/2019 12,94 13,06 12,61 12,86 12,84 0,00% ■ 19.647 115.057.588 8.891.400
Fonte: