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
29/10/2024	-0,33%	-0,06	17,88	18,06	17,66	18,06	33M	4.682
28/10/2024	3,52%	0,61	17,94	17,35	17,33	18,07	69M	6.867
25/10/2024	-0,40%	-0,07	17,33	17,43	17,26	17,65	39M	6.170
24/10/2024	-1,69%	-0,30	17,40	18,30	17,16	18,35	71M	9.799
23/10/2024	-0,56%	-0,10	17,70	17,70	17,51	17,79	46M	6.465
22/10/2024	-1,71%	-0,31	17,80	18,07	17,75	18,10	46M	7.428
21/10/2024	-0,17%	-0,03	18,11	18,21	18,08	18,37	34M	5.155

18/10/2024	-0,71%	-0,13	18,14	18,40	18,06	18,63	34M	5.670
17/10/2024	-1,77%	-0,33	18,27	18,36	18,03	18,36	43M	6.027
16/10/2024	-0,11%	-0,02	18,60	18,67	18,43	18,80	57M	7.837
15/10/2024	-1,06%	-0,20	18,62	18,85	18,53	19,06	42M	5.217
14/10/2024	-0,42%	-0,08	18,82	18,84	18,57	18,99	27M	6.154
11/10/2024	0,05%	0,01	18,90	18,98	18,71	19,26	31M	5.670
10/10/2024	1,18%	0,22	18,89	18,82	18,47	18,94	47M	7.147
09/10/2024	-3,66%	-0,71	18,67	19,32	18,67	19,37	54M	9.336
08/10/2024	-3,34%	-0,67	19,38	19,96	19,38	20,24	66M	9.152
07/10/2024	-0,55%	-0,11	20,05	20,43	20,05	20,63	41M	6.850
04/10/2024	1,72%	0,34	20,16	19,84	19,64	20,16	39M	5.869
03/10/2024	-2,27%	-0,46	19,82	20,33	19,63	20,53	49M	8.446
02/10/2024	1,20%	0,24	20,28	20,18	20,10	20,64	58M	7.345
01/10/2024	0,55%	0,11	20,04	19,96	19,75	20,15	39M	6.227
30/09/2024	-1,87%	-0,38	19,93	20,27	19,89	20,37	30M	5.519
27/09/2024	-0,88%	-0,18	20,31	20,33	20,29	20,98	55M	8.754
26/09/2024	2,09%	0,42	20,49	20,60	19,92	20,60	66M	9.969
25/09/2024	4,42%	0,85	20,07	19,35	19,16	20,20	82M	13.894
24/09/2024	2,51%	0,47	19,22	18,88	18,87	19,36	52M	8.425
23/09/2024	0,27%	0,05	18,75	18,59	18,45	19,17	49M	8.982
20/09/2024	-2,09%	-0,40	18,70	19,23	18,55	19,23	115M	16.196
19/09/2024	-3,49%	-0,69	19,10	20,48	19,10	20,52	102M	15.039
18/09/2024	4,76%	0,90	19,79	19,67	19,60	20,59	215M	27.393
17/09/2024	-1,87%	-0,36	18,89	19,20	18,76	19,35	42M	7.199
16/09/2024	-0,67%	-0,13	19,25	19,55	19,25	19,75	57M	7.600
13/09/2024	7,79%	1,40	19,38	18,07	18,03	19,46	115M	12.978
12/09/2024	-0,50%	-0,09	17,98	17,95	17,68	18,12	26M	4.159
11/09/2024	2,61%	0,46	18,07	17,80	17,60	18,20	41M	6.194
10/09/2024	-2,76%	-0,50	17,61	18,04	17,31	18,09	86M	10.351
09/09/2024	-4,18%	-0,79	18,11	18,90	18,09	18,90	61M	8.777
06/09/2024	3,00%	0,55	18,90	18,24	18,24	18,90	79M	12.081
05/09/2024	-2,29%	-0,43	18,35	18,70	18,08	18,86	56M	8.613
04/09/2024	1,40%	0,26	18,78	18,61	18,61	19,18	57M	8.994
03/09/2024	2,38%	0,43	18,52	18,67	17,96	18,91	95M	16.181
02/09/2024	0,28%	0,05	18,09	18,05	17,90	18,57	44M	7.218
30/08/2024	1,69%	0,30	18,04	17,81	17,58	18,04	105M	7.640
29/08/2024	-1,11%	-0,20	17,74	17,81	17,63	18,08	39M	7.994
28/08/2024	0,84%	0,15	17,94	17,79	17,61	17,96	33M	5.797
27/08/2024	0,28%	0,05	17,79	17,80	17,74	18,09	30M	5.616
26/08/2024	1,43%	0,25	17,74	17,61	17,29	18,00	28M	5.384
23/08/2024	2,04%	0,35	17,49	17,21	17,19	17,73	33M	6.133
22/08/2024	-2,72%	-0,48	17,14	17,53	17,14	17,74	35M	5.584
21/08/2024	-0,51%	-0,09	17,62	17,77	17,49	18,09	41M	7.229
20/08/2024	3,15%	0,54	17,71	17,92	17,25	18,21	74M	11.343
19/08/2024	0,12%	0,02	17,17	17,24	17,13	17,65	52M	10.469
16/08/2024	1,42%	0,24	17,15	16,91	16,89	17,37	31M	7.343
15/08/2024	2,18%	0,36	16,91	16,67	16,48	17,08	57M	9.575
14/08/2024	-0,06%	-0,01	16,55	16,56	16,39	16,70	35M	6.872
13/08/2024	0,12%	0,02	16,56	16,62	16,46	16,76	43M	8.504
12/08/2024	-3,95%	-0,68	16,54	17,34	16,48	17,52	60M	7.660
09/08/2024	0,41%	0,07	17,22	17,25	16,72	17,34	47M	8.380
08/08/2024	2,76%	0,46	17,15	16,62	16,40	17,75	86M	12.638
07/08/2024	4,31%	0,69	16,69	16,11	16,11	16,76	47M	8.667
06/08/2024	-0,68%	-0,11	16,00	16,20	15,85	16,40	36M	7.199
05/08/2024	-2,72%	-0,45	16,11	15,94	15,33	16,18	94M	15.056
02/08/2024	-3,66%	-0,63	16,56	17,13	16,37	17,47	77M	11.918
01/08/2024	-2,05%	-0,36	17,19	17,58	17,03	17,80	58M	7.600
31/07/2024	-1,46%	-0,26	17,55	17,85	17,50	18,03	27M	5.994
30/07/2024	-0,45%	-0,08	17,81	17,91	17,81	18,12	16M	2.835
29/07/2024	-1,60%	-0,29	17,89	18,14	17,83	18,30	23M	3.671
26/07/2024	1,39%	0,25	18,18	18,03	17,81	18,71	48M	7.087
25/07/2024	0,84%	0,15	17,93	17,75	17,62	17,97	32M	6.147
24/07/2024	-2,20%	-0,40	17,78	18,19	17,71	18,30	23M	4.994
23/07/2024	-3,19%	-0,60	18,18	18,87	18,12	18,87	30M	6.179
22/07/2024	2,51%	0,46	18,78	18,28	18,24	18,98	29M	4.919
19/07/2024	-0,49%	-0,09	18,32	18,52	17,92	18,59	38M	6.174
18/07/2024	-3,96%	-0,76	18,41	19,15	18,22	19,16	45M	7.276
17/07/2024	-1,64%	-0,32	19,17	19,45	19,07	19,64	24M	4.867
16/07/2024	-0,20%	-0,04	19,49	19,53	19,44	19,84	36M	6.510
15/07/2024	0,67%	0,13	19,53	19,40	19,26	19,58	33M	6.530
12/07/2024	0,67%	0,13	19,40	19,35	19,26	19,59	30M	4.865
11/07/2024	3,27%	0,61	19,27	18,78	18,78	19,43	71M	11.294
10/07/2024	1,19%	0,22	18,66	18,57	18,41	18,76	40M	8.088
09/07/2024	-0,59%	-0,11	18,44	18,53	18,31	18,64	28M	5.445
08/07/2024	1,31%	0,24	18,55	18,33	18,07	18,55	39M	7.756
05/07/2024	0,33%	0,06	18,31	18,32	18,01	18,42	38M	6.538
04/07/2024	0,11%	0,02	18,25	18,48	18,24	18,57	21M	3.398
03/07/2024	3,46%	0,61	18,23	17,68	17,67	18,69	58M	11.262
02/07/2024	0,00%	0,00	17,62	17,66	17,36	17,72	45M	7.097
01/07/2024	-1,34%	-0,24	17,62	17,88	17,60	18,15	43M	7.902
28/06/2024	-3,15%	-0,58	17,86	18,40	17,86	18,43	36M	6.858
27/06/2024	3,31%	0,59	18,44	17,91	17,72	18,48	45M	7.572
26/06/2024	-0,89%	-0,16	17,85	17,89	17,70	18,06	49M	8.948
25/06/2024	0,11%	0,02	18,01	18,07	17,72	18,07	38M	7.104
24/06/2024	0,22%	0,04	17,99	18,05	17,71	18,19	41M	8.880
21/06/2024	0,00%	0,00	17,95	17,90	17,41	18,20	84M	15.939
20/06/2024	1,13%	0,20	17,95	17,87	17,76	18,18	47M	6.601
19/06/2024	0,91%	0,16	17,75	17,59	17,40	17,87	19M	3.053
18/06/2024	0,69%	0,12	17,59	17,50	17,27	17,67	45M	6.570
17/06/2024	-5,11%	-0,94	17,47	18,28	17,43	18,28	69M	8.030
14/06/2024	0,22%	0,04	18,41	18,40	18,21	18,80	32M	5.761
13/06/2024	2,68%	0,48	18,37	17,81	17,72	18,53	38M	6.091
12/06/2024	-2,24%	-0,41	17,89	18,39	17,66	18,44	40M	8.732
11/06/2024	1,78%	0,32	18,30	18,06	18,06	18,48	35M	5.351
10/06/2024	1,99%	0,35	17,98	17,73	17,60	18,36	44M	6.229
07/06/2024	-1,51%	-0,27	17,63	17,79	17,40	17,82	38M	9.962
06/06/2024	-4,12%	-0,77	17,90	18,67	17,75	18,81	85M	9.952
05/06/2024	0,38%	0,07	18,67	18,62	18,46	19,08	68M	12.000
04/06/2024	-0,16%	-0,03	18,60	18,69	18,41	18,74	22M	3.980
03/06/2024	-1,43%	-0,27	18,63	19,02	18,41	19,19	58M	6.566
31/05/2024	-2,17%	-0,42	18,90	19,23	18,83	19,46	28M	5.795
29/05/2024	0,05%	0,01	19,32	19,14	19,08	19,41	20M	4.246
28/05/2024	0,84%	0,16	19,31	19,31	19,13	19,60	51M	6.041
27/05/2024	-0,26%	-0,05	19,15	19,23	19,09	19,57	15M	2.390
24/05/2024	-0,57%	-0,11	19,20	19,30	19,10	19,65	25M	4.061
23/05/2024	-3,01%	-0,60	19,31	19,92	19,28	20,14	43M	6.621
22/05/2024	-0,95%	-0,19	19,91	19,98	19,91	20,35	38M	6.728
21/05/2024	1,46%	0,29	20,10	19,73	19,70	20,22	38M	6.334
20/05/2024	3,23%	0,62	19,81	19,96	19,67	20,55	124M	22.310
17/05/2024	-0,83%	-0,16	19,19	19,35	19,19	19,64	28M	5.247
16/05/2024	0,52%	0,10	19,35	19,38	19,26	19,62	24M	6.014
15/05/2024	-1,28%	-0,25	19,25	19,45	19,25	19,76	39M	7.382
14/05/2024	2,47%	0,47	19,50	18,92	18,81	19,63	62M	7.021
13/05/2024	-0,16%	-0,03	19,03	19,02	18,92	19,35	39M	5.390
10/05/2024	-1,14%	-0,22	19,06	19,34	19,06	19,56	24M	4.164
09/05/2024	-2,18%	-0,43	19,28	19,66	18,89	19,67	66M	8.468
08/05/2024	-1,70%	-0,34	19,71	19,98	19,71	20,13	51M	5.419
07/05/2024	1,78%	0,35	20,05	19,78	19,77	20,58	128M	13.918
06/05/2024	-14,53%	-3,35	19,70	19,79	19,30	20,18	328M	37.067
03/05/2024	4,49%	0,99	23,05	22,28	22,16	23,05	83M	9.022
02/05/2024	3,67%	0,78	22,06	21,43	21,32	22,18	75M	10.721
30/04/2024	-4,92%	-1,10	21,28	22,25	21,02	22,33	123M	16.831
29/04/2024	-1,89%	-0,43	22,38	22,70	22,38	23,45	63M	6.978
26/04/2024	1,88%	0,42	22,81	22,55	22,43	23,06	58M	5.718
25/04/2024	-0,67%	-0,15	22,39	22,55	22,21	22,75	63M	5.824
24/04/2024	-0,09%	-0,02	22,54	22,55	22,41	22,91	41M	5.829
23/04/2024	-	-	22,56	22,30	22,14	22,85	42M	6.355

Date,Open,High,Low,Close,Volume
29-Oct-24,18.06,18.06,17.66,17.88,32692230
28-Oct-24,17.35,18.07,17.33,17.94,69021127
25-Oct-24,17.43,17.65,17.26,17.33,38694060
24-Oct-24,18.30,18.35,17.16,17.40,70661540
23-Oct-24,17.70,17.79,17.51,17.70,45571756
22-Oct-24,18.07,18.10,17.75,17.80,46473090
21-Oct-24,18.21,18.37,18.08,18.11,33825518
18-Oct-24,18.40,18.63,18.06,18.14,33893289
17-Oct-24,18.36,18.36,18.03,18.27,42844852
16-Oct-24,18.67,18.80,18.43,18.60,56564935
15-Oct-24,18.85,19.06,18.53,18.62,42383507
14-Oct-24,18.84,18.99,18.57,18.82,27191290
11-Oct-24,18.98,19.26,18.71,18.90,31390350
10-Oct-24,18.82,18.94,18.47,18.89,46543365
09-Oct-24,19.32,19.37,18.67,18.67,54317867
08-Oct-24,19.96,20.24,19.38,19.38,66036662
07-Oct-24,20.43,20.63,20.05,20.05,41403965
04-Oct-24,19.84,20.16,19.64,20.16,38724306
03-Oct-24,20.33,20.53,19.63,19.82,48650055
02-Oct-24,20.18,20.64,20.10,20.28,57886369
01-Oct-24,19.96,20.15,19.75,20.04,38911905
30-Sep-24,20.27,20.37,19.89,19.93,30096787
27-Sep-24,20.33,20.98,20.29,20.31,54738320
26-Sep-24,20.60,20.60,19.92,20.49,66231020
25-Sep-24,19.35,20.20,19.16,20.07,81854376
24-Sep-24,18.88,19.36,18.87,19.22,51846619
23-Sep-24,18.59,19.17,18.45,18.75,48977176
20-Sep-24,19.23,19.23,18.55,18.70,114985523
19-Sep-24,20.48,20.52,19.10,19.10,101577225
18-Sep-24,19.67,20.59,19.60,19.79,215134257
17-Sep-24,19.20,19.35,18.76,18.89,41697297
16-Sep-24,19.55,19.75,19.25,19.25,57148977
13-Sep-24,18.07,19.46,18.03,19.38,114646408
12-Sep-24,17.95,18.12,17.68,17.98,26274121
11-Sep-24,17.80,18.20,17.60,18.07,40910585
10-Sep-24,18.04,18.09,17.31,17.61,85597226
09-Sep-24,18.90,18.90,18.09,18.11,61161945
06-Sep-24,18.24,18.90,18.24,18.90,78664895
05-Sep-24,18.70,18.86,18.08,18.35,55615542
04-Sep-24,18.61,19.18,18.61,18.78,57201538
03-Sep-24,18.67,18.91,17.96,18.52,94560943
02-Sep-24,18.05,18.57,17.90,18.09,43856320
30-Aug-24,17.81,18.04,17.58,18.04,105495519
29-Aug-24,17.81,18.08,17.63,17.74,38760712
28-Aug-24,17.79,17.96,17.61,17.94,32693892
27-Aug-24,17.80,18.09,17.74,17.79,30001188
26-Aug-24,17.61,18.00,17.29,17.74,28398859
23-Aug-24,17.21,17.73,17.19,17.49,32955320
22-Aug-24,17.53,17.74,17.14,17.14,34503575
21-Aug-24,17.77,18.09,17.49,17.62,41326661
20-Aug-24,17.92,18.21,17.25,17.71,73569424
19-Aug-24,17.24,17.65,17.13,17.17,51690583
16-Aug-24,16.91,17.37,16.89,17.15,31371154
15-Aug-24,16.67,17.08,16.48,16.91,56854115
14-Aug-24,16.56,16.70,16.39,16.55,35419809
13-Aug-24,16.62,16.76,16.46,16.56,42739722
12-Aug-24,17.34,17.52,16.48,16.54,59871012
09-Aug-24,17.25,17.34,16.72,17.22,46775207
08-Aug-24,16.62,17.75,16.40,17.15,86240609
07-Aug-24,16.11,16.76,16.11,16.69,46688295
06-Aug-24,16.20,16.40,15.85,16.00,36306031
05-Aug-24,15.94,16.18,15.33,16.11,94412536
02-Aug-24,17.13,17.47,16.37,16.56,76626284
01-Aug-24,17.58,17.80,17.03,17.19,58131521
31-Jul-24,17.85,18.03,17.50,17.55,26787504
30-Jul-24,17.91,18.12,17.81,17.81,16460405
29-Jul-24,18.14,18.30,17.83,17.89,22540292
26-Jul-24,18.03,18.71,17.81,18.18,48265268
25-Jul-24,17.75,17.97,17.62,17.93,31517605
24-Jul-24,18.19,18.30,17.71,17.78,23149447
23-Jul-24,18.87,18.87,18.12,18.18,29561846
22-Jul-24,18.28,18.98,18.24,18.78,28801516
19-Jul-24,18.52,18.59,17.92,18.32,38319715
18-Jul-24,19.15,19.16,18.22,18.41,44709009
17-Jul-24,19.45,19.64,19.07,19.17,23766820
16-Jul-24,19.53,19.84,19.44,19.49,36444207
15-Jul-24,19.40,19.58,19.26,19.53,32715853
12-Jul-24,19.35,19.59,19.26,19.40,30238409
11-Jul-24,18.78,19.43,18.78,19.27,70784796
10-Jul-24,18.57,18.76,18.41,18.66,40171539
09-Jul-24,18.53,18.64,18.31,18.44,28418364
08-Jul-24,18.33,18.55,18.07,18.55,39451119
05-Jul-24,18.32,18.42,18.01,18.31,38349401
04-Jul-24,18.48,18.57,18.24,18.25,21023647
03-Jul-24,17.68,18.69,17.67,18.23,57997456
02-Jul-24,17.66,17.72,17.36,17.62,45090802
01-Jul-24,17.88,18.15,17.60,17.62,43110308
28-Jun-24,18.40,18.43,17.86,17.86,35820708
27-Jun-24,17.91,18.48,17.72,18.44,45036990
26-Jun-24,17.89,18.06,17.70,17.85,48714529
25-Jun-24,18.07,18.07,17.72,18.01,37864637
24-Jun-24,18.05,18.19,17.71,17.99,41430603
21-Jun-24,17.90,18.20,17.41,17.95,83508225
20-Jun-24,17.87,18.18,17.76,17.95,46776724
19-Jun-24,17.59,17.87,17.40,17.75,18838538
18-Jun-24,17.50,17.67,17.27,17.59,45276769
17-Jun-24,18.28,18.28,17.43,17.47,68795038
14-Jun-24,18.40,18.80,18.21,18.41,32090906
13-Jun-24,17.81,18.53,17.72,18.37,37761886
12-Jun-24,18.39,18.44,17.66,17.89,39808861
11-Jun-24,18.06,18.48,18.06,18.30,35353785
10-Jun-24,17.73,18.36,17.60,17.98,43762850
07-Jun-24,17.79,17.82,17.40,17.63,37855066
06-Jun-24,18.67,18.81,17.75,17.90,84713927
05-Jun-24,18.62,19.08,18.46,18.67,67626767
04-Jun-24,18.69,18.74,18.41,18.60,22147269
03-Jun-24,19.02,19.19,18.41,18.63,58163162
31-May-24,19.23,19.46,18.83,18.90,28023249
29-May-24,19.14,19.41,19.08,19.32,20159589
28-May-24,19.31,19.60,19.13,19.31,50552567
27-May-24,19.23,19.57,19.09,19.15,15161340
24-May-24,19.30,19.65,19.10,19.20,24698868
23-May-24,19.92,20.14,19.28,19.31,42851491
22-May-24,19.98,20.35,19.91,19.91,37919385
21-May-24,19.73,20.22,19.70,20.10,38034685
20-May-24,19.96,20.55,19.67,19.81,124090576
17-May-24,19.35,19.64,19.19,19.19,27515770
16-May-24,19.38,19.62,19.26,19.35,23781536
15-May-24,19.45,19.76,19.25,19.25,39006841
14-May-24,18.92,19.63,18.81,19.50,62082849
13-May-24,19.02,19.35,18.92,19.03,38981668
10-May-24,19.34,19.56,19.06,19.06,23594954
09-May-24,19.66,19.67,18.89,19.28,65615034
08-May-24,19.98,20.13,19.71,19.71,50764777
07-May-24,19.78,20.58,19.77,20.05,127683194
06-May-24,19.79,20.18,19.30,19.70,327544342
03-May-24,22.28,23.05,22.16,23.05,83420287
02-May-24,21.43,22.18,21.32,22.06,75080914
30-Apr-24,22.25,22.33,21.02,21.28,122762801
29-Apr-24,22.70,23.45,22.38,22.38,63161234
26-Apr-24,22.55,23.06,22.43,22.81,58151184
25-Apr-24,22.55,22.75,22.21,22.39,63224056
24-Apr-24,22.55,22.91,22.41,22.54,40849752
23-Apr-24,22.30,22.85,22.14,22.56,41512371

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRKM5