Cotações Históricas - BRML3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
14/06/2019 13,97 14,50 13,89 14,08 14,20 0,79% ▲ 22.562 177.273.719 12.532.600
13/06/2019 13,47 14,08 13,44 13,97 13,76 4,25% ▲ 22.370 137.319.468 9.913.400
12/06/2019 13,21 13,54 13,11 13,40 13,33 0,83% ▲ 14.732 63.402.922 4.729.900
11/06/2019 13,40 13,52 13,27 13,29 13,40 -0,45% ▼ 13.295 53.511.727 4.002.900
10/06/2019 13,28 13,58 13,13 13,35 13,36 -0,22% ▼ 24.499 70.158.979 5.251.800
07/06/2019 12,91 13,46 12,85 13,38 13,16 4,29% ▲ 20.141 81.890.758 6.170.900
06/06/2019 12,82 12,96 12,67 12,83 12,82 1,10% ▲ 10.870 47.668.635 3.717.300
05/06/2019 12,96 13,11 12,56 12,69 12,84 -2,01% ▼ 20.975 75.988.824 5.937.000
04/06/2019 12,79 13,07 12,70 12,95 12,89 2,05% ▲ 19.064 64.264.526 4.990.200
03/06/2019 12,90 12,97 12,59 12,69 12,78 -0,94% ▼ 16.678 66.931.045 5.257.400
31/05/2019 12,84 13,11 12,75 12,81 12,93 -0,23% ▼ 20.057 123.008.804 9.481.100
30/05/2019 12,60 12,91 12,43 12,84 12,67 1,82% ▲ 14.450 89.077.458 7.058.600
29/05/2019 12,40 12,61 12,30 12,61 12,46 1,61% ▲ 16.312 66.036.667 5.294.700
28/05/2019 12,15 12,44 12,03 12,41 12,24 2,31% ▲ 20.776 155.706.799 12.593.300
27/05/2019 12,12 12,26 12,07 12,13 12,17 0,50% ▲ 15.362 60.098.831 4.943.500
24/05/2019 12,10 12,21 11,91 12,07 12,06 -0,25% ▼ 16.709 155.682.142 12.899.500
23/05/2019 11,99 12,21 11,95 12,10 12,08 0,00% ■ 10.971 56.573.952 4.676.500
22/05/2019 12,32 12,33 12,03 12,10 12,18 -0,90% ▼ 13.012 48.734.600 4.013.500
21/05/2019 11,88 12,30 11,84 12,21 12,07 2,95% ▲ 19.269 94.549.673 7.743.100
20/05/2019 11,53 11,95 11,42 11,86 11,69 3,49% ▲ 23.410 93.262.580 7.893.300
17/05/2019 11,48 11,67 11,35 11,46 11,51 -1,38% ▼ 20.030 61.200.011 5.321.300
16/05/2019 11,63 11,70 11,49 11,62 11,60 0,00% ■ 26.069 75.823.021 6.536.100
Fonte: