Cotações Históricas - BRML3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
18/06/2021 11,15 11,30 11,13 11,18 11,22 -0,36% ▼ 16.833 135.840.043 12.123.900
17/06/2021 11,29 11,43 11,14 11,22 11,29 -1,41% ▼ 18.148 106.728.905 9.484.900
16/06/2021 11,55 11,56 11,24 11,38 11,40 -1,47% ▼ 33.791 201.564.915 17.724.300
15/06/2021 11,79 11,84 11,47 11,55 11,66 -1,70% ▼ 24.842 132.924.330 11.503.400
14/06/2021 11,42 11,87 11,37 11,75 11,62 4,26% ▲ 33.658 252.170.554 21.562.100
11/06/2021 11,56 11,58 11,10 11,27 11,34 -2,84% ▼ 32.092 149.016.707 13.280.900
10/06/2021 11,55 11,60 11,38 11,60 11,49 0,43% ▲ 13.157 75.449.923 7.763.600
09/06/2021 11,63 11,68 11,44 11,55 11,56 -0,60% ▼ 20.233 119.107.228 10.304.900
08/06/2021 11,79 11,79 11,43 11,62 11,61 -1,53% ▼ 45.045 223.113.218 19.305.000
07/06/2021 11,75 12,03 11,72 11,80 11,88 0,43% ▲ 30.342 188.848.191 15.882.100
04/06/2021 11,26 11,84 11,20 11,75 11,52 4,35% ▲ 37.162 209.756.583 18.068.600
02/06/2021 11,16 11,40 11,16 11,26 11,28 0,90% ▲ 26.978 123.080.364 10.899.700
01/06/2021 11,25 11,47 11,14 11,16 11,31 -0,18% ▼ 42.907 206.454.503 18.212.600
31/05/2021 11,30 11,40 10,96 11,18 11,18 -1,06% ▼ 17.896 95.792.151 8.619.800
28/05/2021 11,00 11,37 10,82 11,30 11,10 2,73% ▲ 25.653 255.267.233 22.914.100
27/05/2021 10,99 11,19 10,99 11,00 11,09 0,36% ▲ 28.293 170.622.826 15.429.500
26/05/2021 10,90 11,05 10,80 10,96 10,93 1,01% ▲ 19.074 139.639.258 12.766.000
25/05/2021 10,90 11,02 10,80 10,85 10,91 0,18% ▲ 22.702 126.105.803 11.583.300
24/05/2021 10,89 10,94 10,73 10,83 10,84 -0,18% ▼ 25.623 187.278.427 17.351.000
21/05/2021 11,15 11,15 10,78 10,85 10,97 -2,08% ▼ 38.546 136.274.040 12.542.500
20/05/2021 10,71 11,14 10,67 11,08 10,91 3,84% ▲ 61.417 255.485.555 23.167.900
19/05/2021 10,60 10,85 10,54 10,67 10,70 0,00% ■ 20.842 152.215.301 14.196.900
Fonte: