Cotações Históricas - BRML3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
15/08/2019 14,61 14,62 14,17 14,39 14,40 -1,03% ▼ 17.968 78.200.165 5.437.000
14/08/2019 14,70 14,81 14,41 14,54 14,61 -2,61% ▼ 25.923 113.997.705 7.832.500
13/08/2019 14,80 15,12 14,67 14,93 14,90 0,00% ■ 23.608 159.781.495 10.736.000
12/08/2019 14,89 14,96 14,63 14,93 14,80 -1,26% ▼ 15.882 271.568.066 18.409.000
09/08/2019 14,75 15,32 14,75 15,12 15,04 3,00% ▲ 31.677 187.485.648 12.458.200
08/08/2019 14,80 14,94 14,43 14,68 14,69 -4,98% ▼ 26.009 131.300.022 8.979.600
07/08/2019 15,04 15,48 14,84 15,45 15,16 2,45% ▲ 23.138 185.102.620 12.216.200
06/08/2019 14,82 15,12 14,65 15,08 14,89 2,65% ▲ 18.441 381.597.643 32.545.300
05/08/2019 14,81 14,96 14,55 14,69 14,76 -2,46% ▼ 25.740 115.964.238 7.900.100
02/08/2019 14,89 15,10 14,80 15,06 14,95 0,74% ▲ 14.489 72.560.286 4.838.900
01/08/2019 15,09 15,46 14,81 14,95 15,14 -0,40% ▼ 38.143 162.103.105 10.712.100
31/07/2019 15,39 15,39 14,69 15,01 15,04 -1,31% ▼ 24.434 134.776.556 9.021.200
30/07/2019 14,92 15,25 14,79 15,21 15,02 1,94% ▲ 23.263 123.350.031 8.167.100
29/07/2019 14,50 14,99 14,50 14,92 14,75 4,70% ▲ 26.732 128.925.259 8.714.100
26/07/2019 14,28 14,32 14,10 14,25 14,21 0,07% ▲ 14.309 59.752.429 4.201.700
25/07/2019 14,36 14,42 14,08 14,24 14,25 -0,56% ▼ 21.080 76.055.180 5.357.100
24/07/2019 14,19 14,64 14,19 14,32 14,42 0,92% ▲ 19.024 95.675.276 6.637.200
23/07/2019 14,31 14,44 14,13 14,19 14,29 -0,77% ▼ 16.451 84.758.645 5.961.100
22/07/2019 14,46 14,50 14,21 14,30 14,36 -1,04% ▼ 11.912 60.669.744 4.241.800
19/07/2019 14,64 14,64 14,30 14,45 14,47 -1,30% ▼ 12.811 65.065.507 4.502.400
18/07/2019 14,75 14,81 14,11 14,64 14,46 0,00% ■ 18.966 812.620.877 55.497.200
Fonte: