Cotação atual, histórico e gráfico do papel: BRKM5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BRKM5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/06/2021	-0,40%	-0,22	54,89	54,54	54,07	54,93	92M	11.203
21/06/2021	1,94%	1,05	55,11	54,55	53,38	55,19	102M	8.834
18/06/2021	0,41%	0,22	54,06	54,08	52,48	54,97	157M	13.717
17/06/2021	-5,38%	-3,06	53,84	56,61	53,71	56,76	180M	13.966
16/06/2021	-0,85%	-0,49	56,90	57,66	56,03	57,74	203M	17.239
15/06/2021	1,85%	1,04	57,39	56,54	55,56	57,55	140M	11.105
14/06/2021	-1,66%	-0,95	56,35	57,85	55,90	58,10	153M	12.848
11/06/2021	-3,63%	-2,16	57,30	60,00	57,22	60,00	205M	17.292
10/06/2021	4,26%	2,43	59,46	57,60	57,53	60,19	183M	14.147
09/06/2021	1,17%	0,66	57,03	56,43	54,77	57,86	223M	17.854
08/06/2021	-6,36%	-3,83	56,37	60,74	56,11	61,53	257M	19.126

07/06/2021	2,19%	1,29	60,20	59,39	58,09	60,74	251M	19.502
04/06/2021	5,35%	2,99	58,91	56,68	56,02	59,36	294M	26.575
02/06/2021	4,82%	2,57	55,92	53,36	52,83	56,54	301M	23.565
01/06/2021	6,55%	3,28	53,35	50,45	50,00	53,61	268M	24.876
31/05/2021	-3,23%	-1,67	50,07	51,86	49,61	52,32	150M	16.263
28/05/2021	-0,10%	-0,05	51,74	51,70	51,33	52,40	100M	9.345
27/05/2021	0,41%	0,21	51,79	52,10	51,62	52,88	1.320M	25.732
26/05/2021	1,82%	0,92	51,58	50,95	49,59	51,80	188M	15.384
25/05/2021	0,12%	0,06	50,66	50,96	49,87	51,45	177M	15.874
24/05/2021	-0,43%	-0,22	50,60	51,10	49,62	51,33	177M	15.735
21/05/2021	1,68%	0,84	50,82	50,25	48,90	51,47	211M	17.048
20/05/2021	-2,33%	-1,19	49,98	51,20	49,64	52,45	182M	16.105
19/05/2021	-1,22%	-0,63	51,17	51,39	49,99	51,39	172M	17.811
18/05/2021	-3,65%	-1,96	51,80	54,28	51,40	54,37	200M	17.467
17/05/2021	3,15%	1,64	53,76	52,10	51,68	54,80	237M	20.018
14/05/2021	1,50%	0,77	52,12	52,19	51,53	52,50	88M	7.721
13/05/2021	0,45%	0,23	51,35	51,56	50,56	52,81	146M	15.542
12/05/2021	-1,90%	-0,99	51,12	52,04	50,60	52,65	165M	15.426
11/05/2021	1,40%	0,72	52,11	50,97	50,21	52,14	166M	18.283
10/05/2021	-1,59%	-0,83	51,39	52,48	50,56	52,79	227M	23.730
07/05/2021	2,59%	1,32	52,22	51,65	50,68	53,15	228M	20.062
06/05/2021	-2,28%	-1,19	50,90	53,40	50,05	54,28	257M	24.545
05/05/2021	5,02%	2,49	52,09	49,81	48,83	52,34	271M	27.866
04/05/2021	-0,88%	-0,44	49,60	49,51	48,33	50,57	251M	20.903
03/05/2021	-4,69%	-2,46	50,04	52,85	49,38	52,92	341M	30.498
30/04/2021	-6,90%	-3,89	52,50	56,28	50,99	56,89	356M	28.536
29/04/2021	2,10%	1,16	56,39	55,49	54,54	56,80	254M	18.075
28/04/2021	-1,55%	-0,87	55,23	56,92	54,98	57,78	271M	19.688
27/04/2021	3,89%	2,10	56,10	54,02	53,70	57,09	348M	26.601
26/04/2021	2,62%	1,38	54,00	53,18	52,08	54,09	194M	18.503
23/04/2021	3,56%	1,81	52,62	51,15	50,74	52,86	179M	17.712
22/04/2021	-1,82%	-0,94	50,81	52,11	49,83	52,42	232M	22.472
20/04/2021	-1,97%	-1,04	51,75	53,00	51,52	53,24	172M	16.016
19/04/2021	5,62%	2,81	52,79	52,10	51,03	52,79	359M	32.391
16/04/2021	3,01%	1,46	49,98	48,70	48,00	50,20	190M	18.085
15/04/2021	3,54%	1,66	48,52	46,85	46,85	48,70	173M	15.732
14/04/2021	-0,11%	-0,05	46,86	47,23	46,52	47,58	103M	10.840
13/04/2021	0,32%	0,15	46,91	46,80	46,31	47,36	222M	15.852
12/04/2021	7,82%	3,39	46,76	43,43	43,43	46,79	220M	19.529
09/04/2021	-1,43%	-0,63	43,37	43,72	43,09	44,07	122M	14.701
08/04/2021	-1,50%	-0,67	44,00	45,36	43,71	45,71	260M	21.163
07/04/2021	5,95%	2,51	44,67	42,07	41,97	44,96	192M	21.050
06/04/2021	1,47%	0,61	42,16	41,61	41,32	43,17	131M	16.891
05/04/2021	2,44%	0,99	41,55	40,80	40,41	41,75	118M	13.000
01/04/2021	2,19%	0,87	40,56	40,03	39,62	41,17	101M	12.719
31/03/2021	-2,67%	-1,09	39,69	40,60	39,30	40,92	157M	19.566
30/03/2021	4,30%	1,68	40,78	38,84	38,67	40,95	110M	13.564
29/03/2021	3,14%	1,19	39,10	37,87	37,77	39,53	108M	13.062
26/03/2021	0,37%	0,14	37,91	38,29	37,44	38,41	90M	11.897
25/03/2021	1,15%	0,43	37,77	37,10	36,34	38,10	108M	13.433
24/03/2021	1,83%	0,67	37,34	36,75	36,11	38,45	130M	18.734
23/03/2021	-0,78%	-0,29	36,67	37,04	36,66	37,91	108M	15.434
22/03/2021	-0,59%	-0,22	36,96	36,65	35,95	37,10	97M	15.291
19/03/2021	-0,72%	-0,27	37,18	37,35	36,99	38,75	168M	17.758
18/03/2021	0,08%	0,03	37,45	37,29	36,70	37,74	111M	12.984
17/03/2021	3,97%	1,43	37,42	35,77	35,72	37,55	127M	17.007
16/03/2021	4,11%	1,42	35,99	34,60	34,48	36,15	127M	20.008
15/03/2021	2,49%	0,84	34,57	33,56	33,52	34,83	105M	12.507
12/03/2021	1,57%	0,52	33,73	33,04	32,69	34,06	99M	12.638
11/03/2021	3,43%	1,10	33,21	32,45	32,39	33,90	215M	28.054
10/03/2021	1,97%	0,62	32,11	31,76	30,79	32,98	172M	27.401
09/03/2021	4,27%	1,29	31,49	30,08	28,95	31,90	124M	19.414
08/03/2021	-1,08%	-0,33	30,20	29,99	29,82	31,47	135M	21.679
05/03/2021	1,33%	0,40	30,53	29,98	29,79	30,84	84M	13.805
04/03/2021	2,10%	0,62	30,13	29,36	29,33	30,32	117M	17.324
03/03/2021	-3,28%	-1,00	29,51	30,48	28,56	30,70	180M	28.695
02/03/2021	-4,00%	-1,27	30,51	30,95	29,81	30,95	145M	23.923
01/03/2021	1,66%	0,52	31,78	32,03	31,20	33,39	161M	24.063
26/02/2021	-1,42%	-0,45	31,26	31,66	31,01	32,12	129M	16.812
25/02/2021	-4,32%	-1,43	31,71	33,14	31,39	33,20	136M	22.463
24/02/2021	10,14%	3,05	33,14	30,13	30,13	33,25	206M	26.608
23/02/2021	0,27%	0,08	30,09	30,43	29,54	30,49	81M	15.135
22/02/2021	-2,09%	-0,64	30,01	29,08	26,91	30,26	200M	29.942
19/02/2021	1,42%	0,43	30,65	30,10	29,85	30,85	80M	13.869
18/02/2021	-0,98%	-0,30	30,22	30,37	30,06	30,83	74M	14.380
17/02/2021	0,99%	0,30	30,52	30,51	29,81	30,94	117M	16.748
12/02/2021	3,03%	0,89	30,22	29,38	28,78	30,37	149M	20.185
11/02/2021	1,80%	0,52	29,33	29,02	28,53	29,50	89M	15.673
10/02/2021	-0,62%	-0,18	28,81	28,89	28,28	28,98	53M	11.420
09/02/2021	1,26%	0,36	28,99	28,27	27,88	29,11	77M	12.461
08/02/2021	-1,82%	-0,53	28,63	29,16	28,43	29,72	98M	16.398
05/02/2021	-1,85%	-0,55	29,16	29,82	28,83	29,84	85M	11.197
04/02/2021	2,91%	0,84	29,71	28,95	28,75	29,95	191M	19.863
03/02/2021	6,22%	1,69	28,87	27,17	27,02	29,04	204M	21.707
02/02/2021	6,34%	1,62	27,18	25,73	25,71	27,19	150M	23.986
01/02/2021	5,53%	1,34	25,56	24,61	24,31	25,59	131M	15.789
29/01/2021	1,64%	0,39	24,22	23,58	23,34	24,41	109M	16.209
28/01/2021	2,63%	0,61	23,83	23,16	23,14	24,05	43M	7.495
27/01/2021	-1,82%	-0,43	23,22	23,49	23,07	23,73	36M	7.295
26/01/2021	-1,50%	-0,36	23,65	23,91	23,53	24,38	47M	9.233
22/01/2021	-3,30%	-0,82	24,01	24,35	23,81	24,35	58M	10.987
21/01/2021	-1,51%	-0,38	24,83	25,07	24,75	25,23	43M	8.940
20/01/2021	-0,67%	-0,17	25,21	25,31	25,11	25,75	43M	6.355
19/01/2021	2,22%	0,55	25,38	25,03	24,45	25,38	55M	8.664
18/01/2021	-1,47%	-0,37	24,83	25,36	24,75	25,69	49M	6.901
15/01/2021	-0,16%	-0,04	25,20	25,10	24,72	25,61	72M	9.656
14/01/2021	0,56%	0,14	25,24	25,29	24,80	25,37	61M	8.666
13/01/2021	-0,04%	-0,01	25,10	25,02	24,91	25,96	117M	14.565
12/01/2021	0,04%	0,01	25,11	25,05	24,59	25,20	67M	8.840
11/01/2021	1,66%	0,41	25,10	24,40	24,17	25,17	178M	14.838
08/01/2021	-0,72%	-0,18	24,69	24,93	24,32	25,24	70M	10.103
07/01/2021	2,47%	0,60	24,87	24,34	24,31	25,14	134M	15.240
06/01/2021	3,90%	0,91	24,27	23,37	22,85	24,46	115M	12.217
05/01/2021	0,04%	0,01	23,36	23,21	22,61	23,60	61M	9.793
04/01/2021	-0,93%	-0,22	23,35	23,89	23,25	23,95	54M	8.820
30/12/2020	0,77%	0,18	23,57	23,40	23,20	23,81	43M	6.545
29/12/2020	1,56%	0,36	23,39	23,18	23,00	23,70	49M	6.993
28/12/2020	-0,90%	-0,21	23,03	23,39	22,99	23,62	43M	5.736
23/12/2020	0,74%	0,17	23,24	23,83	23,11	23,88	70M	6.753
22/12/2020	-0,86%	-0,20	23,07	23,39	22,80	23,39	47M	6.445
21/12/2020	-1,98%	-0,47	23,27	23,07	22,91	23,44	69M	9.206
18/12/2020	-1,49%	-0,36	23,74	24,10	23,60	24,42	102M	11.950
17/12/2020	7,59%	1,70	24,10	22,52	22,52	24,10	216M	22.576
16/12/2020	5,61%	1,19	22,40	21,50	21,30	22,49	234M	28.294
15/12/2020	-0,28%	-0,06	21,21	21,34	21,19	21,57	51M	6.535
14/12/2020	-1,12%	-0,24	21,27	21,52	21,04	21,74	85M	10.166
11/12/2020	-0,60%	-0,13	21,51	21,42	21,32	21,54	60M	8.438
10/12/2020	-0,37%	-0,08	21,64	21,73	21,34	21,87	52M	8.452
09/12/2020	-0,73%	-0,16	21,72	21,94	21,47	22,08	64M	9.195
08/12/2020	-0,64%	-0,14	21,88	22,01	21,74	22,10	69M	10.710
07/12/2020	-0,63%	-0,14	22,02	22,24	21,92	22,40	51M	8.008
04/12/2020	0,50%	0,11	22,16	22,20	22,07	22,48	57M	10.205
03/12/2020	-	-	22,05	22,39	21,90	22,39	110M	15.666

Date,Open,High,Low,Close,Volume
22-Jun-21,54.54,54.93,54.07,54.89,92383351
21-Jun-21,54.55,55.19,53.38,55.11,101605476
18-Jun-21,54.08,54.97,52.48,54.06,156842998
17-Jun-21,56.61,56.76,53.71,53.84,180385937
16-Jun-21,57.66,57.74,56.03,56.90,203283294
15-Jun-21,56.54,57.55,55.56,57.39,140360743
14-Jun-21,57.85,58.10,55.90,56.35,153181655
11-Jun-21,60.00,60.00,57.22,57.30,204925170
10-Jun-21,57.60,60.19,57.53,59.46,183140437
09-Jun-21,56.43,57.86,54.77,57.03,222647526
08-Jun-21,60.74,61.53,56.11,56.37,256907433
07-Jun-21,59.39,60.74,58.09,60.20,251345249
04-Jun-21,56.68,59.36,56.02,58.91,293993134
02-Jun-21,53.36,56.54,52.83,55.92,300555892
01-Jun-21,50.45,53.61,50.00,53.35,267706777
31-May-21,51.86,52.32,49.61,50.07,149867112
28-May-21,51.70,52.40,51.33,51.74,99928286
27-May-21,52.10,52.88,51.62,51.79,1320418126
26-May-21,50.95,51.80,49.59,51.58,187686754
25-May-21,50.96,51.45,49.87,50.66,177325873
24-May-21,51.10,51.33,49.62,50.60,176943059
21-May-21,50.25,51.47,48.90,50.82,210901804
20-May-21,51.20,52.45,49.64,49.98,182239707
19-May-21,51.39,51.39,49.99,51.17,172185414
18-May-21,54.28,54.37,51.40,51.80,200009662
17-May-21,52.10,54.80,51.68,53.76,236846193
14-May-21,52.19,52.50,51.53,52.12,87858800
13-May-21,51.56,52.81,50.56,51.35,146463273
12-May-21,52.04,52.65,50.60,51.12,164647904
11-May-21,50.97,52.14,50.21,52.11,166045217
10-May-21,52.48,52.79,50.56,51.39,227303839
07-May-21,51.65,53.15,50.68,52.22,227697543
06-May-21,53.40,54.28,50.05,50.90,256852548
05-May-21,49.81,52.34,48.83,52.09,271459793
04-May-21,49.51,50.57,48.33,49.60,250941638
03-May-21,52.85,52.92,49.38,50.04,340638670
30-Apr-21,56.28,56.89,50.99,52.50,355722277
29-Apr-21,55.49,56.80,54.54,56.39,254236065
28-Apr-21,56.92,57.78,54.98,55.23,271245773
27-Apr-21,54.02,57.09,53.70,56.10,348289708
26-Apr-21,53.18,54.09,52.08,54.00,193842737
23-Apr-21,51.15,52.86,50.74,52.62,178717042
22-Apr-21,52.11,52.42,49.83,50.81,231916814
20-Apr-21,53.00,53.24,51.52,51.75,171843023
19-Apr-21,52.10,52.79,51.03,52.79,359425495
16-Apr-21,48.70,50.20,48.00,49.98,190401824
15-Apr-21,46.85,48.70,46.85,48.52,173468221
14-Apr-21,47.23,47.58,46.52,46.86,103013160
13-Apr-21,46.80,47.36,46.31,46.91,222489098
12-Apr-21,43.43,46.79,43.43,46.76,220228391
09-Apr-21,43.72,44.07,43.09,43.37,121975106
08-Apr-21,45.36,45.71,43.71,44.00,259883983
07-Apr-21,42.07,44.96,41.97,44.67,192417327
06-Apr-21,41.61,43.17,41.32,42.16,130714418
05-Apr-21,40.80,41.75,40.41,41.55,117679522
01-Apr-21,40.03,41.17,39.62,40.56,101006426
31-Mar-21,40.60,40.92,39.30,39.69,156658248
30-Mar-21,38.84,40.95,38.67,40.78,110178396
29-Mar-21,37.87,39.53,37.77,39.10,107617450
26-Mar-21,38.29,38.41,37.44,37.91,90273329
25-Mar-21,37.10,38.10,36.34,37.77,108188643
24-Mar-21,36.75,38.45,36.11,37.34,130337612
23-Mar-21,37.04,37.91,36.66,36.67,108062191
22-Mar-21,36.65,37.10,35.95,36.96,97184891
19-Mar-21,37.35,38.75,36.99,37.18,168188084
18-Mar-21,37.29,37.74,36.70,37.45,111382790
17-Mar-21,35.77,37.55,35.72,37.42,127478398
16-Mar-21,34.60,36.15,34.48,35.99,127452279
15-Mar-21,33.56,34.83,33.52,34.57,104879114
12-Mar-21,33.04,34.06,32.69,33.73,98601251
11-Mar-21,32.45,33.90,32.39,33.21,215169197
10-Mar-21,31.76,32.98,30.79,32.11,172326373
09-Mar-21,30.08,31.90,28.95,31.49,123571431
08-Mar-21,29.99,31.47,29.82,30.20,134845363
05-Mar-21,29.98,30.84,29.79,30.53,84403334
04-Mar-21,29.36,30.32,29.33,30.13,116627332
03-Mar-21,30.48,30.70,28.56,29.51,180411753
02-Mar-21,30.95,30.95,29.81,30.51,144790758
01-Mar-21,32.03,33.39,31.20,31.78,160980933
26-Feb-21,31.66,32.12,31.01,31.26,129132031
25-Feb-21,33.14,33.20,31.39,31.71,135622480
24-Feb-21,30.13,33.25,30.13,33.14,206058734
23-Feb-21,30.43,30.49,29.54,30.09,80944655
22-Feb-21,29.08,30.26,26.91,30.01,200335373
19-Feb-21,30.10,30.85,29.85,30.65,79663726
18-Feb-21,30.37,30.83,30.06,30.22,74388107
17-Feb-21,30.51,30.94,29.81,30.52,116843221
12-Feb-21,29.38,30.37,28.78,30.22,148574388
11-Feb-21,29.02,29.50,28.53,29.33,89435500
10-Feb-21,28.89,28.98,28.28,28.81,52510268
09-Feb-21,28.27,29.11,27.88,28.99,77396528
08-Feb-21,29.16,29.72,28.43,28.63,98411816
05-Feb-21,29.82,29.84,28.83,29.16,84927024
04-Feb-21,28.95,29.95,28.75,29.71,191222407
03-Feb-21,27.17,29.04,27.02,28.87,204073589
02-Feb-21,25.73,27.19,25.71,27.18,149731528
01-Feb-21,24.61,25.59,24.31,25.56,131017687
29-Jan-21,23.58,24.41,23.34,24.22,109498038
28-Jan-21,23.16,24.05,23.14,23.83,42694476
27-Jan-21,23.49,23.73,23.07,23.22,36102793
26-Jan-21,23.91,24.38,23.53,23.65,46740238
22-Jan-21,24.35,24.35,23.81,24.01,57657225
21-Jan-21,25.07,25.23,24.75,24.83,43496623
20-Jan-21,25.31,25.75,25.11,25.21,42822682
19-Jan-21,25.03,25.38,24.45,25.38,55116002
18-Jan-21,25.36,25.69,24.75,24.83,48750525
15-Jan-21,25.10,25.61,24.72,25.20,71529890
14-Jan-21,25.29,25.37,24.80,25.24,60695723
13-Jan-21,25.02,25.96,24.91,25.10,117481639
12-Jan-21,25.05,25.20,24.59,25.11,66819847
11-Jan-21,24.40,25.17,24.17,25.10,177716511
08-Jan-21,24.93,25.24,24.32,24.69,70385889
07-Jan-21,24.34,25.14,24.31,24.87,134194119
06-Jan-21,23.37,24.46,22.85,24.27,114640702
05-Jan-21,23.21,23.60,22.61,23.36,60526060
04-Jan-21,23.89,23.95,23.25,23.35,54091189
30-Dec-20,23.40,23.81,23.20,23.57,43340155
29-Dec-20,23.18,23.70,23.00,23.39,49469402
28-Dec-20,23.39,23.62,22.99,23.03,43026701
23-Dec-20,23.83,23.88,23.11,23.24,69825167
22-Dec-20,23.39,23.39,22.80,23.07,46561275
21-Dec-20,23.07,23.44,22.91,23.27,69286447
18-Dec-20,24.10,24.42,23.60,23.74,101859045
17-Dec-20,22.52,24.10,22.52,24.10,215955252
16-Dec-20,21.50,22.49,21.30,22.40,233768515
15-Dec-20,21.34,21.57,21.19,21.21,50518078
14-Dec-20,21.52,21.74,21.04,21.27,85383546
11-Dec-20,21.42,21.54,21.32,21.51,60113659
10-Dec-20,21.73,21.87,21.34,21.64,52083272
09-Dec-20,21.94,22.08,21.47,21.72,64210283
08-Dec-20,22.01,22.10,21.74,21.88,68801998
07-Dec-20,22.24,22.40,21.92,22.02,51486382
04-Dec-20,22.20,22.48,22.07,22.16,57479709
03-Dec-20,22.39,22.39,21.90,22.05,109973072

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BRKM5

cotações, gráficos e mais...